Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 2.038 2.064 2.033 2.043 1,763,653 +0.01(+0.27%)
Dec 30, 2004 2.029 2.045 2.026 2.037 1,502,838 +0.00(+0.11%)
Dec 29, 2004 2.041 2.041 2.018 2.035 1,912,948 -0.01(-0.27%)
Dec 28, 2004 2.029 2.040 2.015 2.040 2,674,709 +0.03(+1.72%)
Dec 27, 2004 2.013 2.018 1.988 2.006 3,134,285 +0.01(+0.59%)
Dec 23, 2004 2.015 2.036 1.988 1.994 2,517,321 +0.00(+0.17%)
Dec 22, 2004 1.969 1.998 1.965 1.991 6,367,500 +0.02(+1.13%)
Dec 21, 2004 1.946 1.971 1.912 1.969 4,011,165 +0.02(+1.17%)
Dec 20, 2004 1.986 1.994 1.945 1.946 5,788,309 -0.04(-2.23%)
Dec 17, 2004 2.001 2.018 1.978 1.990 6,793,799 -0.03(-1.30%)
Dec 16, 2004 2.029 2.038 1.998 2.016 2,851,884 +0.02(+0.75%)
Dec 15, 2004 2.032 2.036 1.987 2.001 3,336,642 -0.02(-0.99%)
Dec 14, 2004 1.988 2.024 1.985 2.021 3,783,626 +0.05(+2.34%)
Dec 13, 2004 1.968 1.979 1.950 1.975 2,189,053 +0.02(+1.11%)
Dec 10, 2004 1.958 1.974 1.947 1.954 1,868,879 -0.00(-0.23%)
Dec 09, 2004 1.946 1.988 1.940 1.958 3,726,066 +0.00(+0.14%)
Dec 08, 2004 1.939 1.978 1.939 1.955 5,620,128 +0.02(+0.86%)
Dec 07, 2004 1.982 1.990 1.937 1.939 3,110,901 -0.03(-1.66%)
Dec 06, 2004 2.018 2.046 1.971 1.971 5,396,186 -0.03(-1.64%)
Dec 03, 2004 1.996 2.017 1.985 2.004 4,795,411 +0.03(+1.26%)
Dec 02, 2004 1.985 2.001 1.975 1.979 4,150,566 -0.02(-0.84%)
Dec 01, 2004 1.959 2.005 1.959 1.996 4,870,957 +0.04(+2.25%)
Nov 30, 2004 1.984 1.988 1.935 1.952 8,436,938 -0.04(-2.04%)
Nov 29, 2004 2.024 2.031 1.989 1.993 5,114,685 -0.03(-1.59%)
Nov 26, 2004 2.034 2.035 2.023 2.025 894,867 -0.00(-0.22%)
Nov 24, 2004 2.002 2.039 2.002 2.029 2,835,696 +0.03(+1.42%)
Nov 23, 2004 2.007 2.009 1.963 2.001 2,813,212 -0.01(-0.50%)
Nov 22, 2004 2.016 2.039 2.010 2.011 6,227,199 -0.00(-0.22%)
Nov 19, 2004 2.039 2.044 1.991 2.015 4,632,626 -0.04(-1.84%)
Nov 18, 2004 2.063 2.063 2.050 2.053 7,056,413 -0.01(-0.48%)
Nov 17, 2004 2.021 2.086 2.021 2.063 6,033,836 +0.06(+2.80%)
Nov 16, 2004 2.007 2.013 1.996 2.007 3,712,576 -0.01(-0.47%)
Nov 15, 2004 1.995 2.018 1.985 2.016 4,414,980 +0.02(+1.06%)
Nov 12, 2004 1.959 2.001 1.939 1.995 4,019,259 +0.04(+1.87%)
Nov 11, 2004 1.949 1.962 1.932 1.959 2,788,029 +0.01(+0.51%)
Nov 10, 2004 1.974 1.976 1.942 1.949 3,371,717 -0.00(-0.06%)
Nov 09, 2004 1.952 1.964 1.934 1.950 3,387,006 +0.01(+0.40%)
Nov 08, 2004 1.947 1.952 1.931 1.942 4,302,559 -0.01(-0.29%)
Nov 05, 2004 1.940 1.968 1.936 1.947 4,975,284 +0.02(+1.24%)
Nov 04, 2004 1.940 1.940 1.901 1.924 6,897,225 -0.02(-0.86%)
Nov 03, 2004 1.974 1.982 1.920 1.940 6,450,241 -0.01(-0.29%)
Nov 02, 2004 1.936 1.988 1.928 1.946 5,140,767 +0.01(+0.52%)
Nov 01, 2004 1.914 1.940 1.905 1.936 3,914,933 +0.03(+1.43%)
Oct 29, 2004 1.914 1.935 1.871 1.909 4,759,436 -0.00(-0.09%)
Oct 28, 2004 1.917 1.919 1.891 1.910 5,022,051 -0.01(-0.32%)
Oct 27, 2004 1.890 1.924 1.876 1.916 11,615,291 +0.03(+1.56%)
Oct 26, 2004 1.918 1.918 1.849 1.887 7,492,605 -0.04(-2.11%)
Oct 25, 2004 1.909 1.948 1.908 1.927 7,832,564 +0.02(+1.26%)
Oct 22, 2004 1.938 1.939 1.891 1.904 7,267,764 -0.03(-1.47%)
Oct 21, 2004 1.879 1.946 1.820 1.932 10,265,345 +0.05(+2.48%)
Oct 20, 2004 1.865 1.916 1.852 1.885 10,448,816 +0.02(+1.07%)
Oct 19, 2004 1.842 1.885 1.842 1.865 10,793,272 +0.03(+1.51%)
Oct 18, 2004 1.827 1.851 1.804 1.837 8,355,095 +0.01(+0.58%)
Oct 15, 2004 1.808 1.841 1.800 1.827 8,636,596 +0.02(+1.05%)
Oct 14, 2004 1.821 1.821 1.795 1.808 4,596,651 -0.02(-0.97%)
Oct 13, 2004 1.835 1.846 1.810 1.826 6,246,985 +0.01(+0.27%)
Oct 12, 2004 1.862 1.863 1.792 1.821 16,137,296 -0.07(-3.85%)
Oct 11, 2004 1.897 1.899 1.877 1.894 3,072,228 -0.00(-0.15%)
Oct 08, 2004 1.926 1.926 1.890 1.896 4,543,589 -0.03(-1.56%)
Oct 07, 2004 1.943 1.950 1.912 1.926 4,306,157 -0.02(-0.86%)
Oct 06, 2004 1.890 1.943 1.871 1.943 6,207,413 +0.06(+3.04%)
Oct 05, 2004 1.924 1.925 1.879 1.886 13,124,425 -0.03(-1.68%)
Oct 04, 2004 1.940 1.951 1.909 1.918 14,747,778 -0.02(-0.95%)
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.