Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 0.8457 0.8471 0.8395 0.8411 777,050 -0.01(-0.77%)
Nov 26, 2003 0.8356 0.8507 0.8356 0.8477 1,854,489 +0.02(+1.82%)
Nov 25, 2003 0.8388 0.8409 0.8325 0.8325 1,570,290 -0.00(-0.58%)
Nov 24, 2003 0.8252 0.8374 0.8228 0.8374 1,350,845 +0.02(+1.95%)
Nov 21, 2003 0.8200 0.8232 0.8177 0.8214 712,296 +0.00(+0.17%)
Nov 20, 2003 0.8177 0.8270 0.8177 0.8200 1,210,544 -0.00(-0.08%)
Nov 19, 2003 0.8284 0.8284 0.8160 0.8207 1,913,847 -0.01(-0.76%)
Nov 18, 2003 0.8296 0.8353 0.8261 0.8270 2,374,322 +0.00(+0.00%)
Nov 17, 2003 0.8284 0.8302 0.8159 0.8270 1,992,991 -0.01(-0.67%)
Nov 14, 2003 0.8382 0.8396 0.8292 0.8325 1,631,447 -0.01(-0.93%)
Nov 13, 2003 0.8438 0.8460 0.8360 0.8403 1,302,279 -0.01(-1.16%)
Nov 12, 2003 0.8388 0.8500 0.8377 0.8502 2,154,877 +0.02(+1.90%)
Nov 11, 2003 0.8367 0.8377 0.8313 0.8343 2,185,455 -0.00(-0.46%)
Nov 10, 2003 0.8505 0.8505 0.8368 0.8382 1,775,345 -0.01(-1.42%)
Nov 07, 2003 0.8534 0.8580 0.8473 0.8503 1,985,796 -0.00(-0.23%)
Nov 06, 2003 0.8437 0.8539 0.8420 0.8523 2,644,131 +0.01(+1.04%)
Nov 05, 2003 0.8367 0.8438 0.8313 0.8435 3,987,781 +0.01(+1.07%)
Nov 04, 2003 0.8385 0.8395 0.8325 0.8346 2,823,824 -0.00(-0.56%)
Nov 03, 2003 0.8164 0.8410 0.8164 0.8393 2,985,889 +0.02(+2.79%)
Oct 31, 2003 0.8186 0.8221 0.8165 0.8165 3,440,968 -0.00(-0.07%)
Oct 30, 2003 0.8214 0.8214 0.8093 0.8171 2,547,000 -0.00(-0.24%)
Oct 29, 2003 0.8153 0.8200 0.8111 0.8191 3,777,330 +0.00(+0.41%)
Oct 28, 2003 0.8225 0.8225 0.8132 0.8157 5,745,140 -0.00(-0.27%)
Oct 27, 2003 0.8054 0.8188 0.8052 0.8179 2,343,743 +0.01(+1.55%)
Oct 24, 2003 0.8075 0.8096 0.7992 0.8054 3,881,656 -0.01(-0.77%)
Oct 23, 2003 0.8214 0.8214 0.8089 0.8117 6,072,508 -0.01(-1.68%)
Oct 22, 2003 0.8172 0.8256 0.8159 0.8256 5,293,659 +0.01(+0.66%)
Oct 21, 2003 0.8154 0.8243 0.8145 0.8202 4,969,888 +0.01(+1.01%)
Oct 20, 2003 0.8138 0.8140 0.8063 0.8120 3,752,148 -0.00(-0.26%)
Oct 17, 2003 0.8159 0.8211 0.8132 0.8140 4,459,049 -0.00(-0.22%)
Oct 16, 2003 0.8193 0.8249 0.7975 0.8159 11,137,729 +0.00(+0.10%)
Oct 15, 2003 0.7992 0.8234 0.7981 0.8150 16,978,202 +0.05(+6.81%)
Oct 14, 2003 0.7429 0.7632 0.7429 0.7630 2,340,146 +0.01(+1.93%)
Oct 13, 2003 0.7597 0.7633 0.7469 0.7486 3,624,438 -0.01(-1.10%)
Oct 10, 2003 0.7679 0.7687 0.7569 0.7569 2,516,421 -0.01(-1.00%)
Oct 09, 2003 0.7714 0.7728 0.7616 0.7646 1,780,741 +0.00(+0.02%)
Oct 08, 2003 0.7753 0.7778 0.7665 0.7644 2,552,396 -0.01(-1.35%)
Oct 07, 2003 0.7637 0.7744 0.7610 0.7749 2,323,957 +0.01(+1.01%)
Oct 06, 2003 0.7589 0.7768 0.7589 0.7671 2,762,847 +0.02(+2.11%)
Oct 03, 2003 0.7464 0.7571 0.7459 0.7512 2,978,695 +0.01(+1.75%)
Oct 02, 2003 0.7330 0.7401 0.7297 0.7383 2,413,894 +0.01(+1.78%)
Oct 01, 2003 0.7255 0.7255 0.7255 0.7254 3,036,254 +0.00(+0.27%)
Sep 30, 2003 0.7213 0.7295 0.7158 0.7234 4,423,074 -0.01(-0.93%)
Sep 29, 2003 0.7201 0.7311 0.7186 0.7302 2,480,447 +0.01(+1.94%)
Sep 26, 2003 0.7325 0.7345 0.7123 0.7163 3,351,031 -0.02(-2.20%)
Sep 25, 2003 0.7396 0.7415 0.7269 0.7325 3,430,176 -0.01(-1.31%)
Sep 24, 2003 0.7648 0.7650 0.7394 0.7422 3,417,584 -0.02(-2.94%)
Sep 23, 2003 0.7533 0.7647 0.7521 0.7647 4,228,811 +0.01(+0.68%)
Sep 22, 2003 0.7693 0.7693 0.7571 0.7596 2,075,733 -0.01(-1.85%)
Sep 19, 2003 0.7762 0.7783 0.7694 0.7739 3,095,612 -0.01(-0.91%)
Sep 18, 2003 0.7575 0.7811 0.7573 0.7810 7,225,493 +0.02(+3.08%)
Sep 17, 2003 0.7505 0.7597 0.7464 0.7576 3,440,968 +0.01(+0.94%)
Sep 16, 2003 0.7332 0.7496 0.7322 0.7505 2,667,514 +0.02(+2.37%)
Sep 15, 2003 0.7359 0.7373 0.7312 0.7332 2,394,108 +0.00(+0.09%)
Sep 12, 2003 0.7398 0.7414 0.7206 0.7325 4,444,659 -0.01(-1.92%)
Sep 11, 2003 0.7375 0.7493 0.7276 0.7468 4,415,879 +0.01(+1.00%)
Sep 10, 2003 0.7561 0.7561 0.7337 0.7394 5,923,214 -0.02(-2.56%)
Sep 09, 2003 0.7644 0.7644 0.7534 0.7589 3,457,156 -0.00(-0.36%)
Sep 08, 2003 0.7664 0.7700 0.7593 0.7616 4,827,788 -0.00(-0.63%)
Sep 05, 2003 0.7689 0.7767 0.7597 0.7665 2,221,430 -0.01(-0.76%)
Sep 04, 2003 0.7749 0.7765 0.7616 0.7724 4,313,351 -0.01(-0.77%)
Sep 03, 2003 0.7915 0.7915 0.7758 0.7783 6,626,517 +0.00(+0.30%)
Sep 02, 2003 0.7679 0.7790 0.7667 0.7760 6,117,477 +0.02(+2.38%)
Aug 29, 2003 0.7512 0.7636 0.7478 0.7579 2,752,055 +0.01(+0.91%)
Aug 28, 2003 0.7533 0.7554 0.7283 0.7511 5,079,610 +0.00(+0.48%)
Aug 27, 2003 0.7348 0.7494 0.7329 0.7475 2,962,506 +0.01(+1.53%)
Aug 26, 2003 0.7297 0.7362 0.7186 0.7362 4,993,271 +0.00(+0.21%)
Aug 25, 2003 0.7505 0.7507 0.7309 0.7347 6,291,953 -0.02(-2.38%)
Aug 22, 2003 0.7658 0.7686 0.7478 0.7526 14,871,890 -0.01(-0.82%)
Aug 21, 2003 0.7554 0.7590 0.7491 0.7589 9,547,653 +0.01(+1.11%)
Aug 20, 2003 0.7493 0.7526 0.7430 0.7505 9,022,424 +0.00(+0.19%)
Aug 19, 2003 0.7436 0.7547 0.7352 0.7491 16,418,797 +0.01(+0.77%)
Aug 18, 2003 0.7130 0.7498 0.7109 0.7434 34,001,372 +0.03(+4.27%)
Aug 15, 2003 0.7012 0.7223 0.6977 0.7130 67,470,320 +0.00(+0.02%)
Aug 14, 2003 0.7332 0.7359 0.7081 0.7129 27,157,208 -0.03(-3.66%)
Aug 13, 2003 0.7345 0.7484 0.7284 0.7400 7,883,828 +0.01(+0.87%)
Aug 12, 2003 0.7206 0.7380 0.7088 0.7336 8,405,460 +0.02(+2.15%)
Aug 11, 2003 0.7031 0.7191 0.6935 0.7181 5,412,375 +0.01(+1.73%)
Aug 08, 2003 0.7144 0.7151 0.6985 0.7059 4,003,970 -0.01(-1.09%)
Aug 07, 2003 0.7220 0.7220 0.7047 0.7137 4,885,347 -0.01(-1.25%)
Aug 06, 2003 0.7158 0.7270 0.7123 0.7227 7,515,089 -0.01(-0.76%)
Aug 05, 2003 0.7491 0.7491 0.7241 0.7283 5,371,004 -0.02(-2.51%)
Aug 04, 2003 0.7616 0.7616 0.7408 0.7471 2,131,493 -0.02(-2.02%)
Aug 01, 2003 0.7519 0.7692 0.7516 0.7625 2,582,974 +0.01(+1.59%)
Jul 31, 2003 0.7651 0.7658 0.7505 0.7505 3,268,290 -0.01(-1.55%)
Jul 30, 2003 0.7755 0.7755 0.7562 0.7623 3,354,629 -0.01(-1.79%)
Jul 29, 2003 0.7776 0.7821 0.7735 0.7762 2,246,612 +0.00(+0.27%)
Jul 28, 2003 0.7700 0.7832 0.7673 0.7742 1,809,521 +0.01(+1.36%)
Jul 25, 2003 0.7769 0.7782 0.7568 0.7637 4,651,513 -0.01(-1.80%)
Jul 24, 2003 0.7874 0.7950 0.7772 0.7778 2,262,800 -0.01(-1.04%)
Jul 23, 2003 0.7926 0.7928 0.7800 0.7860 3,874,462 -0.01(-1.27%)
Jul 22, 2003 0.7714 0.8015 0.7714 0.7961 6,063,515 +0.04(+5.49%)
Jul 21, 2003 0.7610 0.7692 0.7547 0.7547 5,061,623 -0.01(-0.82%)
Jul 18, 2003 0.7536 0.7642 0.7491 0.7610 5,863,856 +0.01(+0.98%)
Jul 17, 2003 0.7686 0.7686 0.7505 0.7536 6,707,460 -0.02(-2.39%)
Jul 16, 2003 0.7783 0.7894 0.7680 0.7721 16,911,648 +0.03(+3.83%)
Jul 15, 2003 0.7491 0.7583 0.7436 0.7436 4,041,743 -0.01(-0.74%)
Jul 14, 2003 0.7436 0.7505 0.7422 0.7491 2,457,063 +0.01(+1.26%)
Jul 11, 2003 0.7325 0.7416 0.7270 0.7398 3,816,902 +0.02(+2.76%)
Jul 10, 2003 0.7238 0.7247 0.7172 0.7200 3,831,292 -0.01(-0.96%)
Jul 09, 2003 0.7215 0.7275 0.7111 0.7269 2,582,974 +0.01(+0.77%)
Jul 08, 2003 0.6949 0.7227 0.6908 0.7213 8,110,468 +0.05(+7.48%)
Jul 07, 2003 0.6595 0.6762 0.6595 0.6712 3,716,173 +0.02(+2.29%)
Jul 03, 2003 0.6553 0.6573 0.6528 0.6562 1,048,658 -0.00(-0.30%)
Jul 02, 2003 0.6560 0.6610 0.6498 0.6581 3,809,707 +0.00(+0.21%)
Jul 01, 2003 0.6491 0.6567 0.6407 0.6567 2,426,485 +0.01(+0.92%)
Jun 30, 2003 0.6555 0.6595 0.6416 0.6507 3,908,637 -0.00(-0.49%)
Jun 27, 2003 0.6463 0.6578 0.6456 0.6539 3,086,618 +0.01(+1.12%)
Jun 26, 2003 0.6316 0.6467 0.6296 0.6467 2,419,290 +0.02(+2.40%)
Jun 25, 2003 0.6234 0.6393 0.6234 0.6316 2,779,036 +0.01(+1.88%)
Jun 24, 2003 0.6309 0.6338 0.6181 0.6199 2,944,519 -0.01(-1.74%)
Jun 23, 2003 0.6512 0.6512 0.6250 0.6309 1,937,231 -0.02(-2.93%)
Jun 20, 2003 0.6539 0.6539 0.6466 0.6499 2,681,904 -0.01(-1.31%)
Jun 19, 2003 0.6644 0.6803 0.6574 0.6585 1,309,474 -0.00(-0.25%)
Jun 18, 2003 0.6562 0.6657 0.6499 0.6602 3,090,216 +0.00(+0.64%)
Jun 17, 2003 0.6560 0.6616 0.6512 0.6560 2,424,686 +0.01(+1.18%)
Jun 16, 2003 0.6510 0.6573 0.6370 0.6484 6,475,424 -0.00(-0.41%)
Jun 13, 2003 0.6776 0.6776 0.6457 0.6510 2,412,095 -0.03(-3.92%)
Jun 12, 2003 0.6666 0.6796 0.6666 0.6776 1,277,097 +0.01(+2.18%)
Jun 11, 2003 0.6595 0.6651 0.6539 0.6631 1,034,269 +0.00(+0.72%)
Jun 10, 2003 0.6651 0.6674 0.6567 0.6584 1,241,122 -0.01(-0.98%)
Jun 09, 2003 0.6630 0.6671 0.6564 0.6649 1,798,728 -0.00(-0.10%)
Jun 06, 2003 0.6776 0.6866 0.6651 0.6656 2,894,154 -0.01(-0.91%)
Jun 05, 2003 0.6671 0.6726 0.6549 0.6717 1,636,843 +0.00(+0.17%)
Jun 04, 2003 0.6539 0.6727 0.6539 0.6706 1,764,553 +0.02(+2.66%)
Jun 03, 2003 0.6505 0.6564 0.6457 0.6532 2,597,364 +0.00(+0.17%)
Jun 02, 2003 0.6705 0.6705 0.6492 0.6521 2,917,538 -0.00(-0.70%)
May 30, 2003 0.6509 0.6602 0.6505 0.6567 4,345,729 +0.01(+0.94%)
May 29, 2003 0.6560 0.6560 0.6491 0.6506 1,447,976 -0.01(-0.99%)
May 28, 2003 0.6498 0.6659 0.6498 0.6571 1,509,133 +0.01(+1.13%)
May 27, 2003 0.6324 0.6500 0.6310 0.6498 2,055,947 +0.02(+2.52%)
May 23, 2003 0.6421 0.6421 0.6317 0.6338 676,322 -0.01(-0.87%)
May 22, 2003 0.6317 0.6393 0.6310 0.6393 1,654,830 +0.01(+1.21%)
May 21, 2003 0.6261 0.6329 0.6199 0.6317 2,023,570 +0.01(+0.89%)
May 20, 2003 0.6331 0.6392 0.6252 0.6261 2,010,978 -0.01(-1.10%)
May 19, 2003 0.6567 0.6581 0.6303 0.6331 5,599,443 -0.03(-5.10%)
May 16, 2003 0.6442 0.6671 0.6378 0.6671 4,147,868 +0.02(+3.00%)
May 15, 2003 0.6421 0.6499 0.6410 0.6477 3,777,330 +0.01(+1.13%)
May 14, 2003 0.6421 0.6463 0.6377 0.6405 3,469,748 -0.00(-0.15%)
May 13, 2003 0.6386 0.6435 0.6324 0.6414 1,805,923 +0.00(+0.09%)
May 12, 2003 0.6303 0.6434 0.6254 0.6409 2,221,430 +0.01(+1.81%)
May 09, 2003 0.6268 0.6313 0.6234 0.6295 3,874,462 +0.00(+0.76%)
May 08, 2003 0.6178 0.6296 0.6152 0.6247 1,921,042 +0.00(+0.56%)
May 07, 2003 0.6324 0.6393 0.6165 0.6213 2,226,826 -0.01(-2.23%)
May 06, 2003 0.6295 0.6407 0.6268 0.6354 1,302,279 +0.00(+0.70%)
May 05, 2003 0.6281 0.6342 0.6196 0.6310 3,003,877 +0.00(+0.58%)
May 02, 2003 0.6011 0.6341 0.6011 0.6274 5,962,786 +0.01(+1.92%)
Apr 30, 2003 0.6117 0.6196 0.6046 0.6156 3,120,794 +0.00(+0.64%)
Apr 29, 2003 0.6332 0.6332 0.6065 0.6117 4,405,087 -0.02(-3.21%)
Apr 28, 2003 0.6150 0.6360 0.6063 0.6320 3,135,184 +0.02(+2.90%)
Apr 25, 2003 0.6257 0.6260 0.6115 0.6142 1,957,017 -0.01(-2.13%)
Apr 24, 2003 0.6380 0.6407 0.6254 0.6275 2,399,504 -0.01(-2.06%)
Apr 23, 2003 0.6220 0.6418 0.6200 0.6407 3,581,269 +0.02(+2.79%)
Apr 22, 2003 0.6088 0.6241 0.6039 0.6234 2,591,968 +0.01(+2.09%)
Apr 21, 2003 0.6046 0.6157 0.6018 0.6106 1,714,188 +0.00(+0.76%)
Apr 17, 2003 0.5942 0.6082 0.5922 0.6060 3,757,544 +0.01(+1.96%)
Apr 16, 2003 0.5837 0.5963 0.5826 0.5943 5,322,438 +0.04(+6.42%)
Apr 15, 2003 0.5576 0.5594 0.5539 0.5585 1,998,387 +0.00(+0.07%)
Apr 14, 2003 0.5443 0.5591 0.5426 0.5580 928,144 +0.02(+3.05%)
Apr 11, 2003 0.5515 0.5571 0.5387 0.5415 1,399,411 -0.01(-1.19%)
Apr 10, 2003 0.5452 0.5523 0.5436 0.5480 836,408 +0.00(+0.77%)
Apr 09, 2003 0.5533 0.5557 0.5436 0.5439 2,063,142 -0.01(-1.61%)
Apr 08, 2003 0.5693 0.5693 0.5516 0.5528 2,235,820 -0.02(-2.67%)
Apr 07, 2003 0.5719 0.5754 0.5678 0.5679 2,699,892 +0.00(+0.49%)
Apr 04, 2003 0.5900 0.5904 0.5646 0.5651 3,662,212 -0.02(-3.88%)
Apr 03, 2003 0.5824 0.5904 0.5811 0.5879 2,109,909 +0.01(+1.34%)
Apr 02, 2003 0.5726 0.5865 0.5726 0.5801 1,018,080 +0.01(+2.18%)
Apr 01, 2003 0.5685 0.5746 0.5632 0.5678 2,541,603 +0.00(+0.25%)
Mar 31, 2003 0.5664 0.5696 0.5623 0.5664 1,129,601 -0.00(-0.59%)
Mar 28, 2003 0.5673 0.5779 0.5657 0.5697 1,117,010 +0.00(+0.24%)
Mar 27, 2003 0.5594 0.5719 0.5594 0.5683 1,588,277 -0.00(-0.61%)
Mar 26, 2003 0.5775 0.5775 0.5701 0.5718 1,210,544 -0.01(-1.13%)
Mar 25, 2003 0.5712 0.5821 0.5712 0.5783 2,545,201 +0.01(+1.22%)
Mar 24, 2003 0.5789 0.5789 0.5664 0.5714 2,287,983 -0.01(-2.12%)
Mar 21, 2003 0.5630 0.5839 0.5615 0.5837 3,079,423 +0.02(+4.32%)
Mar 20, 2003 0.5622 0.5629 0.5543 0.5596 2,719,678 -0.00(-0.45%)
Mar 19, 2003 0.5654 0.5675 0.5583 0.5621 2,257,404 -0.01(-1.08%)
Mar 18, 2003 0.5707 0.5744 0.5654 0.5682 1,778,942 -0.00(-0.66%)
Mar 17, 2003 0.5469 0.5740 0.5420 0.5719 3,047,046 +0.02(+3.91%)
Mar 14, 2003 0.5566 0.5572 0.5459 0.5504 1,733,974 -0.01(-1.25%)
Mar 13, 2003 0.5375 0.5573 0.5375 0.5573 2,019,972 +0.02(+4.37%)
Mar 12, 2003 0.5483 0.5483 0.5143 0.5340 4,608,343 -0.02(-3.10%)
Mar 11, 2003 0.5590 0.5590 0.5497 0.5511 1,041,464 -0.01(-1.22%)
Mar 10, 2003 0.5665 0.5711 0.5578 0.5579 672,724 -0.01(-1.88%)
Mar 07, 2003 0.5698 0.5750 0.5622 0.5686 1,081,036 -0.00(-0.80%)
Mar 06, 2003 0.5698 0.5761 0.5679 0.5732 1,820,313 +0.00(+0.10%)
Mar 05, 2003 0.5657 0.5726 0.5625 0.5726 2,068,538 +0.01(+1.48%)
Mar 04, 2003 0.5553 0.5692 0.5536 0.5643 1,735,773 +0.01(+2.14%)
Mar 03, 2003 0.5697 0.5712 0.5519 0.5525 971,313 -0.01(-2.55%)
Feb 28, 2003 0.5586 0.5719 0.5586 0.5669 1,183,563 +0.01(+1.24%)
Feb 27, 2003 0.5461 0.5651 0.5461 0.5600 1,316,669 +0.02(+3.12%)
Feb 26, 2003 0.5508 0.5559 0.5416 0.5430 1,066,646 -0.01(-1.44%)
Feb 25, 2003 0.5504 0.5544 0.5397 0.5509 1,210,544 -0.00(-0.25%)
Feb 24, 2003 0.5671 0.5685 0.5523 0.5523 938,936 -0.02(-3.19%)
Feb 21, 2003 0.5678 0.5796 0.5623 0.5705 2,636,936 +0.01(+1.48%)
Feb 20, 2003 0.5493 0.5697 0.5493 0.5622 1,994,790 +0.01(+2.48%)
Feb 19, 2003 0.5504 0.5512 0.5423 0.5486 2,165,669 -0.00(-0.30%)
Feb 18, 2003 0.5358 0.5557 0.5348 0.5503 3,183,750 +0.02(+3.37%)
Feb 14, 2003 0.5302 0.5348 0.5291 0.5323 3,255,699 +0.00(+0.92%)
Feb 13, 2003 0.5365 0.5386 0.5231 0.5275 2,081,129 -0.01(-2.32%)
Feb 12, 2003 0.5483 0.5507 0.5365 0.5400 1,070,243 -0.01(-1.52%)
Feb 11, 2003 0.5553 0.5559 0.5420 0.5483 1,228,531 -0.01(-1.03%)
Feb 10, 2003 0.5436 0.5580 0.5394 0.5540 2,453,466 +0.01(+1.74%)
Feb 07, 2003 0.5601 0.5615 0.5444 0.5446 1,314,870 -0.01(-2.59%)
Feb 06, 2003 0.5660 0.5661 0.5573 0.5590 2,322,159 -0.01(-1.35%)
Feb 05, 2003 0.5629 0.5712 0.5608 0.5666 2,124,298 +0.01(+1.17%)
Feb 04, 2003 0.5601 0.5636 0.5559 0.5601 2,138,688 -0.00(-0.62%)
Feb 03, 2003 0.5664 0.5686 0.5587 0.5636 3,915,832 -0.00(-0.49%)
Jan 31, 2003 0.5705 0.5726 0.5650 0.5664 6,090,496 -0.01(-1.33%)
Jan 30, 2003 0.5890 0.5892 0.5737 0.5740 4,230,610 -0.02(-2.85%)
Jan 29, 2003 0.5768 0.5931 0.5726 0.5908 2,854,582 +0.01(+1.77%)
Jan 28, 2003 0.5690 0.5817 0.5690 0.5805 2,014,576 +0.01(+2.28%)
Jan 27, 2003 0.5723 0.5723 0.5632 0.5676 2,885,161 -0.01(-1.42%)
Jan 24, 2003 0.5907 0.5907 0.5753 0.5758 2,863,576 -0.01(-2.52%)
Jan 23, 2003 0.5911 0.5953 0.5754 0.5907 2,165,669 +0.00(+0.16%)
Jan 22, 2003 0.5921 0.5949 0.5872 0.5897 3,138,781 -0.00(-0.52%)
Jan 21, 2003 0.5974 0.5974 0.5921 0.5928 2,284,385 -0.00(-0.77%)
Jan 17, 2003 0.6026 0.6026 0.5942 0.5974 4,682,091 -0.01(-1.44%)
Jan 16, 2003 0.6020 0.6108 0.6020 0.6061 4,021,957 +0.00(+0.74%)
Jan 15, 2003 0.5976 0.6053 0.5963 0.6017 5,613,832 +0.01(+2.36%)
Jan 14, 2003 0.5907 0.5922 0.5878 0.5878 3,705,381 -0.00(-0.31%)
Jan 13, 2003 0.5942 0.5967 0.5865 0.5896 3,419,383 -0.00(-0.28%)
Jan 10, 2003 0.5712 0.5986 0.5692 0.5913 5,225,307 +0.02(+3.08%)
Jan 09, 2003 0.5692 0.5782 0.5687 0.5736 2,859,978 +0.01(+1.40%)
Jan 08, 2003 0.5747 0.5754 0.5608 0.5657 3,444,565 -0.01(-1.57%)
Jan 07, 2003 0.5622 0.5796 0.5622 0.5747 2,082,928 +0.01(+2.35%)
Jan 06, 2003 0.5539 0.5637 0.5539 0.5615 4,056,133 +0.01(+1.51%)
Jan 03, 2003 0.5562 0.5680 0.5521 0.5532 2,879,764 -0.01(-1.17%)
Jan 02, 2003 0.5282 0.5597 0.5240 0.5597 3,843,883 +0.03(+5.97%)
Dec 31, 2002 0.5233 0.5338 0.5219 0.5282 5,246,892 +0.01(+1.50%)
Dec 30, 2002 0.5337 0.5348 0.5156 0.5204 6,356,707 -0.01(-2.37%)
Dec 27, 2002 0.5415 0.5415 0.5330 0.5330 1,079,237 -0.01(-1.57%)
Dec 26, 2002 0.5462 0.5475 0.5397 0.5415 2,073,934 -0.00(-0.64%)
Dec 24, 2002 0.5504 0.5505 0.5448 0.5450 694,309 -0.01(-0.98%)
Dec 23, 2002 0.5559 0.5559 0.5427 0.5504 2,797,023 -0.01(-1.00%)
Dec 20, 2002 0.5546 0.5587 0.5532 0.5559 2,347,341 +0.00(+0.13%)
Dec 19, 2002 0.5532 0.5615 0.5521 0.5553 2,645,930 +0.00(+0.38%)
Dec 18, 2002 0.5458 0.5583 0.5427 0.5532 2,439,076 +0.01(+1.22%)
Dec 17, 2002 0.5532 0.5664 0.5465 0.5465 5,167,748 -0.01(-2.38%)
Dec 16, 2002 0.5575 0.5698 0.5518 0.5598 3,066,832 +0.00(+0.42%)
Dec 13, 2002 0.5692 0.5693 0.5559 0.5575 1,546,906 -0.02(-2.65%)
Dec 12, 2002 0.5712 0.5747 0.5657 0.5726 2,512,824 +0.00(+0.68%)
Dec 11, 2002 0.5712 0.5775 0.5650 0.5687 4,261,188 -0.00(-0.56%)
Dec 10, 2002 0.5782 0.5783 0.5678 0.5719 3,894,248 -0.01(-1.08%)
Dec 09, 2002 0.6028 0.6028 0.5754 0.5782 3,111,801 -0.03(-4.15%)
Dec 06, 2002 0.5942 0.6081 0.5900 0.6032 2,095,519 +0.01(+1.52%)
Dec 05, 2002 0.5949 0.6053 0.5936 0.5942 3,045,248 +0.00(+0.21%)
Dec 04, 2002 0.6071 0.6136 0.5858 0.5929 6,711,057 -0.02(-2.62%)
Dec 03, 2002 0.6185 0.6206 0.6088 0.6089 4,007,567 -0.01(-1.57%)
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.