Amphenol Corp A (NY: APH )

68.33 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.894 3.954 3.834 3.929 2,154,800 +0.04(+1.00%)
Jul 29, 2004 3.760 3.915 3.760 3.890 2,948,000 +0.16(+4.15%)
Jul 28, 2004 3.737 3.764 3.650 3.735 2,339,600 +0.00(+0.07%)
Jul 27, 2004 3.681 3.756 3.675 3.732 4,361,600 +0.10(+2.89%)
Jul 26, 2004 3.737 3.749 3.591 3.627 2,104,800 -0.05(-1.26%)
Jul 23, 2004 3.712 3.712 3.638 3.674 2,862,000 -0.04(-1.01%)
Jul 22, 2004 3.725 3.788 3.655 3.711 4,188,800 +0.00(+0.03%)
Jul 21, 2004 3.875 4.031 3.690 3.710 5,460,400 -0.04(-1.07%)
Jul 20, 2004 3.522 3.766 3.487 3.750 6,228,000 +0.24(+6.72%)
Jul 19, 2004 3.530 3.555 3.500 3.514 3,508,400 -0.00(-0.04%)
Jul 16, 2004 3.599 3.611 3.506 3.515 8,378,800 -0.07(-2.09%)
Jul 15, 2004 3.638 3.651 3.589 3.590 2,082,800 -0.04(-0.97%)
Jul 14, 2004 3.659 3.671 3.589 3.625 2,187,200 -0.03(-0.92%)
Jul 13, 2004 3.688 3.726 3.649 3.659 1,876,000 -0.02(-0.51%)
Jul 12, 2004 3.775 3.775 3.656 3.678 2,306,400 -0.12(-3.26%)
Jul 09, 2004 3.788 3.856 3.775 3.801 1,119,200 +0.03(+0.70%)
Jul 08, 2004 3.826 3.860 3.769 3.775 1,843,600 -0.05(-1.31%)
Jul 07, 2004 3.859 3.920 3.825 3.825 1,330,800 -0.02(-0.46%)
Jul 06, 2004 4.035 4.035 3.814 3.842 1,978,000 -0.19(-4.74%)
Jul 02, 2004 4.061 4.061 4.006 4.034 1,747,600 -0.03(-0.65%)
Jul 01, 2004 4.140 4.156 3.996 4.060 2,262,000 -0.11(-2.52%)
Jun 30, 2004 4.147 4.170 4.100 4.165 1,858,400 +0.02(+0.57%)
Jun 29, 2004 4.030 4.147 4.030 4.141 2,123,600 +0.12(+2.89%)
Jun 28, 2004 4.094 4.106 4.022 4.025 1,462,800 -0.04(-0.92%)
Jun 25, 2004 3.958 4.062 3.949 4.062 5,162,400 +0.12(+3.04%)
Jun 24, 2004 3.888 3.945 3.876 3.942 2,401,200 +0.07(+1.74%)
Jun 23, 2004 3.869 3.884 3.719 3.875 6,055,600 +0.02(+0.42%)
Jun 22, 2004 3.904 3.919 3.837 3.859 2,731,600 -0.06(-1.47%)
Jun 21, 2004 3.910 3.938 3.909 3.916 1,056,000 +0.01(+0.16%)
Jun 18, 2004 3.913 4.019 3.896 3.910 1,756,400 -0.02(-0.41%)
Jun 17, 2004 3.965 3.975 3.894 3.926 1,606,800 -0.08(-2.09%)
Jun 16, 2004 4.025 4.037 3.973 4.010 1,097,600 -0.04(-0.99%)
Jun 15, 2004 4.014 4.075 4.014 4.050 1,316,400 +0.04(+0.93%)
Jun 14, 2004 4.040 4.040 3.990 4.013 1,630,000 -0.02(-0.47%)
Jun 10, 2004 4.013 4.076 4.008 4.031 617,200 +0.01(+0.22%)
Jun 09, 2004 4.066 4.069 4.010 4.022 888,400 -0.04(-1.08%)
Jun 08, 2004 4.058 4.088 4.035 4.066 1,484,000 -0.00(-0.09%)
Jun 07, 2004 3.993 4.070 3.993 4.070 1,203,200 +0.09(+2.26%)
Jun 04, 2004 3.944 3.999 3.944 3.980 1,302,400 +0.06(+1.50%)
Jun 03, 2004 4.000 4.015 3.921 3.921 915,600 -0.09(-2.27%)
Jun 02, 2004 4.062 4.077 3.961 4.013 1,586,800 -0.03(-0.74%)
Jun 01, 2004 4.064 4.081 4.000 4.043 1,196,800 -0.03(-0.80%)
May 28, 2004 4.045 4.095 4.031 4.075 774,800 +0.03(+0.74%)
May 27, 2004 4.081 4.114 4.013 4.045 877,200 -0.02(-0.49%)
May 26, 2004 4.026 4.103 4.018 4.065 943,200 +0.04(+0.96%)
May 25, 2004 3.900 4.041 3.817 4.026 2,666,400 +0.12(+3.07%)
May 24, 2004 3.917 3.959 3.890 3.906 1,753,600 +0.00(+0.03%)
May 21, 2004 3.962 3.975 3.885 3.905 2,033,600 -0.06(-1.58%)
May 20, 2004 3.975 3.993 3.930 3.967 1,437,600 -0.02(-0.50%)
May 19, 2004 3.975 4.098 3.975 3.987 1,223,600 +0.02(+0.47%)
May 18, 2004 3.938 3.975 3.938 3.969 1,722,800 +0.04(+0.92%)
May 17, 2004 4.029 4.029 3.904 3.933 1,943,600 -0.10(-2.39%)
May 14, 2004 4.071 4.080 3.987 4.029 1,193,600 -0.03(-0.77%)
May 13, 2004 4.014 4.161 4.014 4.060 2,396,800 +0.05(+1.22%)
May 12, 2004 4.013 4.045 3.942 4.011 2,691,600 -0.00(-0.03%)
May 11, 2004 4.019 4.115 3.999 4.013 1,733,200 +0.06(+1.42%)
May 10, 2004 4.020 4.020 3.919 3.956 1,946,800 -0.06(-1.59%)
May 07, 2004 4.081 4.138 4.020 4.020 2,324,400 -0.08(-1.95%)
May 06, 2004 4.204 4.204 4.032 4.100 1,788,000 -0.10(-2.47%)
May 05, 2004 4.135 4.219 4.125 4.204 2,377,200 +0.10(+2.44%)
May 04, 2004 4.000 4.156 3.995 4.104 2,031,200 +0.11(+2.69%)
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.