Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

65.29 +1.99 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.211 4.221 4.067 4.081 12,408,965 -0.02(-0.38%)
Apr 29, 2009 3.993 4.161 3.979 4.097 11,431,945 +0.12(+2.97%)
Apr 28, 2009 3.889 4.019 3.857 3.979 9,247,795 +0.02(+0.40%)
Apr 27, 2009 3.958 4.003 3.914 3.963 11,491,487 -0.06(-1.41%)
Apr 24, 2009 3.898 4.037 3.885 4.020 17,968,326 +0.14(+3.64%)
Apr 23, 2009 3.853 3.904 3.762 3.879 12,641,836 +0.00(+0.03%)
Apr 22, 2009 3.744 3.980 3.721 3.877 17,227,136 +0.09(+2.29%)
Apr 21, 2009 3.672 3.807 3.641 3.791 18,907,436 +0.14(+3.94%)
Apr 20, 2009 3.651 3.669 3.582 3.647 18,400,178 -0.03(-0.85%)
Apr 17, 2009 3.757 3.833 3.622 3.678 21,548,894 -0.12(-3.14%)
Apr 16, 2009 3.537 3.842 3.537 3.798 32,929,498 +0.33(+9.42%)
Apr 15, 2009 3.564 3.614 3.436 3.471 22,480,460 -0.14(-3.78%)
Apr 14, 2009 3.571 3.636 3.529 3.607 9,734,498 +0.01(+0.17%)
Apr 13, 2009 3.606 3.634 3.542 3.601 11,553,616 -0.06(-1.52%)
Apr 09, 2009 3.578 3.674 3.543 3.657 15,129,468 +0.18(+5.20%)
Apr 08, 2009 3.379 3.504 3.379 3.476 18,527,472 -0.01(-0.28%)
Apr 07, 2009 3.683 3.683 3.437 3.485 22,262,912 -0.28(-7.34%)
Apr 06, 2009 3.731 3.777 3.683 3.762 15,623,052 -0.01(-0.22%)
Apr 03, 2009 3.871 3.879 3.728 3.770 20,921,682 -0.07(-1.91%)
Apr 02, 2009 3.584 3.950 3.583 3.844 25,951,630 +0.29(+8.29%)
Apr 01, 2009 3.374 3.567 3.374 3.549 17,159,500 +0.11(+3.30%)
Mar 31, 2009 3.435 3.524 3.408 3.436 14,967,565 +0.03(+0.89%)
Mar 30, 2009 3.487 3.508 3.368 3.406 19,436,790 -0.28(-7.53%)
Mar 26, 2009 3.572 3.719 3.552 3.683 17,463,008 +0.14(+3.98%)
Mar 25, 2009 3.555 3.633 3.438 3.542 16,747,821 +0.03(+0.96%)
Mar 24, 2009 3.557 3.569 3.488 3.508 10,516,814 -0.06(-1.72%)
Mar 23, 2009 3.454 3.570 3.447 3.570 14,154,620 +0.20(+5.98%)
Mar 20, 2009 3.431 3.477 3.317 3.368 18,779,976 -0.05(-1.41%)
Mar 19, 2009 3.411 3.454 3.353 3.417 11,892,819 +0.01(+0.37%)
Mar 18, 2009 3.286 3.430 3.233 3.404 17,198,298 +0.09(+2.83%)
Mar 17, 2009 3.225 3.311 3.203 3.311 13,949,560 +0.08(+2.58%)
Mar 16, 2009 3.321 3.321 3.210 3.227 16,736,594 -0.01(-0.41%)
Mar 13, 2009 3.251 3.294 3.178 3.241 0 -0.00(-0.04%)
Mar 12, 2009 3.075 3.242 3.075 3.242 15,829,895 +0.11(+3.46%)
Mar 11, 2009 3.036 3.165 2.986 3.133 20,625,356 +0.13(+4.34%)
Mar 10, 2009 2.809 3.016 2.776 3.003 13,574,371 +0.23(+8.45%)
Mar 09, 2009 2.809 2.868 2.755 2.769 13,952,951 -0.09(-3.16%)
Mar 06, 2009 2.903 2.956 2.752 2.859 0 -0.04(-1.41%)
Mar 05, 2009 2.967 3.008 2.859 2.900 20,458,260 -0.15(-4.94%)
Mar 04, 2009 2.916 3.098 2.916 3.051 10,851,185 +0.15(+5.15%)
Mar 02, 2009 2.993 3.022 2.894 2.901 12,011,832 -0.16(-5.35%)
Feb 27, 2009 3.058 3.174 3.046 3.066 0 -0.09(-2.83%)
Feb 26, 2009 3.217 3.257 3.139 3.155 17,169,464 -0.01(-0.42%)
Feb 25, 2009 3.116 3.240 3.085 3.168 13,512,778 +0.00(+0.08%)
Feb 24, 2009 2.998 3.181 2.998 3.166 14,675,573 +0.15(+5.00%)
Feb 23, 2009 3.138 3.157 3.009 3.015 25,786,606 -0.10(-3.14%)
Feb 20, 2009 2.983 3.156 2.955 3.113 20,251,194 +0.08(+2.50%)
Feb 19, 2009 3.213 3.223 3.027 3.037 12,545,151 -0.15(-4.66%)
Feb 18, 2009 3.210 3.240 3.110 3.185 12,207,174 -0.00(-0.11%)
Feb 17, 2009 3.066 3.263 3.066 3.188 15,917,883 -0.17(-5.10%)
Feb 13, 2009 3.414 3.449 3.349 3.360 10,937,989 -0.05(-1.59%)
Feb 12, 2009 3.348 3.420 3.279 3.414 11,842,619 +0.06(+1.87%)
Feb 11, 2009 3.322 3.377 3.310 3.351 9,586,677 +0.03(+0.98%)
Feb 10, 2009 3.396 3.477 3.262 3.319 17,799,096 -0.14(-3.94%)
Feb 09, 2009 3.576 3.592 3.419 3.455 13,977,652 -0.13(-3.57%)
Feb 06, 2009 3.478 3.588 3.448 3.583 22,893,690 +0.14(+4.03%)
Feb 05, 2009 3.372 3.495 3.279 3.444 20,126,064 +0.01(+0.18%)
Feb 04, 2009 3.214 3.469 3.208 3.438 34,851,000 +0.23(+7.30%)
Feb 03, 2009 3.152 3.227 3.090 3.204 10,895,690 +0.08(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.