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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 2.847 2.950 2.831 2.892 14,396,596 +0.04(+1.48%)
Dec 30, 2008 2.786 2.850 2.760 2.850 11,203,085 +0.10(+3.69%)
Dec 29, 2008 2.797 2.823 2.721 2.748 8,986,539 -0.06(-2.23%)
Dec 26, 2008 2.769 2.830 2.760 2.811 5,239,700 +0.06(+2.10%)
Dec 24, 2008 2.728 2.765 2.701 2.753 4,177,416 +0.05(+2.01%)
Dec 23, 2008 2.777 2.844 2.658 2.699 10,450,427 -0.05(-1.97%)
Dec 22, 2008 2.830 2.868 2.694 2.753 18,188,676 -0.09(-3.18%)
Dec 19, 2008 2.730 2.848 2.629 2.844 22,698,348 +0.13(+4.94%)
Dec 18, 2008 2.899 2.899 2.681 2.710 12,285,826 -0.10(-3.48%)
Dec 17, 2008 2.727 2.840 2.668 2.807 15,949,924 +0.04(+1.53%)
Dec 16, 2008 2.602 2.785 2.595 2.765 22,915,980 +0.17(+6.40%)
Dec 15, 2008 2.590 2.640 2.545 2.599 24,371,012 +0.01(+0.33%)
Dec 12, 2008 2.444 2.620 2.420 2.590 0 +0.04(+1.51%)
Dec 11, 2008 2.539 2.606 2.492 2.552 21,610,638 -0.01(-0.38%)
Dec 10, 2008 2.574 2.650 2.533 2.561 21,574,298 -0.02(-0.75%)
Dec 09, 2008 2.694 2.736 2.533 2.580 21,628,352 -0.11(-4.12%)
Dec 08, 2008 2.571 2.732 2.571 2.691 16,550,131 +0.17(+6.64%)
Dec 05, 2008 2.436 2.524 2.409 2.524 0 +0.06(+2.35%)
Dec 04, 2008 2.501 2.695 2.408 2.466 27,655,914 -0.23(-8.42%)
Dec 03, 2008 2.583 2.695 2.490 2.693 16,065,579 +0.09(+3.57%)
Dec 02, 2008 2.457 2.634 2.457 2.600 16,361,308 +0.12(+4.76%)
Dec 01, 2008 2.656 2.694 2.479 2.482 13,656,789 -0.32(-11.37%)
Nov 28, 2008 2.758 2.805 2.684 2.800 6,808,781 +0.07(+2.47%)
Nov 26, 2008 2.618 2.738 2.577 2.732 14,250,296 +0.05(+1.98%)
Nov 25, 2008 2.693 2.701 2.556 2.679 17,217,428 +0.10(+3.93%)
Nov 24, 2008 2.426 2.630 2.385 2.578 18,744,854 +0.20(+8.31%)
Nov 21, 2008 2.220 2.482 2.216 2.380 26,196,046 +0.09(+3.90%)
Nov 20, 2008 2.494 2.501 2.274 2.291 28,520,744 -0.25(-9.74%)
Nov 19, 2008 2.722 2.722 2.532 2.538 34,232,244 -0.09(-3.57%)
Nov 18, 2008 2.508 2.641 2.466 2.632 26,753,328 +0.07(+2.73%)
Nov 17, 2008 2.623 2.658 2.485 2.562 20,066,578 -0.12(-4.49%)
Nov 14, 2008 2.971 2.977 2.677 2.683 0 -0.20(-7.02%)
Nov 13, 2008 2.678 2.889 2.550 2.886 27,946,742 +0.20(+7.60%)
Nov 12, 2008 2.864 2.896 2.677 2.682 16,573,509 -0.25(-8.48%)
Nov 11, 2008 3.006 3.030 2.894 2.930 24,384,784 -0.14(-4.56%)
Nov 10, 2008 3.217 3.267 3.017 3.070 11,936,635 -0.09(-2.90%)
Nov 07, 2008 3.124 3.201 3.088 3.162 0 +0.11(+3.60%)
Nov 06, 2008 3.493 3.497 2.974 3.052 38,351,052 -0.48(-13.68%)
Nov 05, 2008 3.546 3.620 3.495 3.536 22,194,358 -0.06(-1.74%)
Nov 04, 2008 3.616 3.674 3.480 3.598 19,236,372 +0.08(+2.33%)
Nov 03, 2008 3.397 3.564 3.397 3.516 18,052,768 +0.06(+1.78%)
Oct 31, 2008 3.396 3.490 3.323 3.455 25,376,064 +0.07(+2.21%)
Oct 30, 2008 3.332 3.399 3.257 3.380 20,688,562 +0.15(+4.55%)
Oct 29, 2008 3.141 3.341 3.106 3.233 22,831,734 +0.01(+0.45%)
Oct 28, 2008 2.931 3.218 2.834 3.218 22,669,738 +0.37(+13.05%)
Oct 27, 2008 2.843 3.003 2.804 2.847 27,668,280 -0.08(-2.84%)
Oct 24, 2008 2.781 3.009 2.706 2.930 18,811,272 -0.02(-0.61%)
Oct 23, 2008 3.053 3.077 2.798 2.948 28,870,708 -0.09(-2.86%)
Oct 22, 2008 3.169 3.242 2.972 3.035 19,836,744 -0.28(-8.47%)
Oct 21, 2008 3.268 3.467 3.245 3.316 21,407,724 -0.01(-0.25%)
Oct 20, 2008 3.194 3.327 3.194 3.324 16,695,384 +0.12(+3.84%)
Oct 17, 2008 3.473 3.473 3.139 3.201 0 -0.18(-5.35%)
Oct 16, 2008 3.428 3.462 2.994 3.382 47,183,140 +0.13(+3.89%)
Oct 15, 2008 3.763 3.865 3.195 3.256 27,803,198 -0.50(-13.35%)
Oct 14, 2008 4.161 4.161 3.692 3.757 27,163,152 -0.25(-6.17%)
Oct 13, 2008 3.584 4.005 3.557 4.005 17,029,542 +0.56(+16.24%)
Oct 10, 2008 3.499 3.773 3.246 3.445 0 -0.18(-4.96%)
Oct 09, 2008 3.900 4.008 3.602 3.625 17,403,068 -0.27(-7.02%)
Oct 08, 2008 3.681 4.060 3.681 3.898 23,183,772 +0.05(+1.22%)
Oct 07, 2008 4.158 4.240 3.845 3.851 17,400,788 -0.26(-6.42%)
Oct 06, 2008 4.130 4.171 3.859 4.116 27,150,904 -0.12(-2.90%)
Oct 03, 2008 4.331 4.462 4.200 4.239 0 -0.01(-0.20%)
Oct 02, 2008 4.487 4.640 4.211 4.247 33,245,806 -0.45(-9.67%)
Oct 01, 2008 4.787 4.884 4.683 4.702 18,209,680 -0.14(-2.86%)
Sep 30, 2008 4.964 4.978 4.755 4.840 36,314,568 -0.02(-0.32%)
Sep 29, 2008 5.062 5.062 4.715 4.856 197,417,440 -0.30(-5.74%)
Sep 26, 2008 5.149 5.188 5.056 5.151 0 -0.08(-1.48%)
Sep 25, 2008 5.215 5.297 5.168 5.229 17,461,626 -0.03(-0.62%)
Sep 24, 2008 5.378 5.423 5.174 5.261 16,194,021 -0.10(-1.80%)
Sep 23, 2008 5.483 5.575 5.271 5.358 10,406,159 -0.12(-2.14%)
Sep 22, 2008 5.566 5.666 5.435 5.474 15,786,710 +0.06(+1.11%)
Sep 19, 2008 5.373 5.479 5.005 5.414 0 +0.21(+3.98%)
Sep 18, 2008 5.149 5.213 4.853 5.207 15,729,737 +0.12(+2.44%)
Sep 17, 2008 5.335 5.335 5.083 5.083 18,033,694 -0.31(-5.83%)
Sep 16, 2008 5.116 5.397 4.987 5.397 22,303,122 +0.10(+1.91%)
Sep 15, 2008 5.300 5.505 5.236 5.296 10,263,503 -0.15(-2.77%)
Sep 12, 2008 5.384 5.479 5.332 5.447 0 +0.06(+1.16%)
Sep 11, 2008 5.386 5.400 5.235 5.384 8,359,667 -0.06(-1.04%)
Sep 10, 2008 5.435 5.493 5.356 5.441 11,674,551 +0.05(+0.94%)
Sep 09, 2008 5.406 5.462 5.345 5.390 14,624,609 -0.04(-0.67%)
Sep 08, 2008 5.511 5.584 5.372 5.426 10,467,213 +0.06(+1.11%)
Sep 05, 2008 5.325 5.380 5.156 5.367 0 +0.01(+0.27%)
Sep 04, 2008 5.434 5.526 5.332 5.352 10,503,755 -0.14(-2.53%)
Sep 03, 2008 5.619 5.666 5.462 5.491 10,117,268 -0.15(-2.61%)
Sep 02, 2008 5.788 5.995 5.624 5.638 8,791,250 -0.09(-1.60%)
Aug 29, 2008 5.829 5.837 5.719 5.730 0 -0.14(-2.32%)
Aug 28, 2008 5.811 5.922 5.773 5.866 7,413,282 +0.08(+1.31%)
Aug 27, 2008 5.690 5.802 5.648 5.790 5,744,864 +0.10(+1.82%)
Aug 26, 2008 5.717 5.779 5.619 5.686 8,232,741 -0.03(-0.61%)
Aug 25, 2008 5.920 5.920 5.654 5.721 10,002,496 -0.25(-4.14%)
Aug 22, 2008 5.936 5.989 5.854 5.969 0 +0.07(+1.23%)
Aug 21, 2008 5.852 5.914 5.788 5.896 6,040,581 -0.01(-0.18%)
Aug 20, 2008 5.943 5.993 5.844 5.907 9,623,531 -0.03(-0.43%)
Aug 19, 2008 6.071 6.071 5.890 5.932 11,565,638 -0.14(-2.36%)
Aug 18, 2008 6.275 6.304 6.049 6.076 9,981,481 -0.19(-3.00%)
Aug 15, 2008 6.233 6.280 6.178 6.264 0 +0.07(+1.11%)
Aug 14, 2008 6.139 6.257 6.020 6.195 9,346,333 +0.01(+0.18%)
Aug 13, 2008 6.166 6.207 6.089 6.184 6,664,789 -0.01(-0.14%)
Aug 12, 2008 6.113 6.258 6.095 6.193 12,759,907 +0.08(+1.28%)
Aug 11, 2008 6.070 6.174 6.044 6.115 9,600,732 +0.02(+0.34%)
Aug 08, 2008 5.843 6.115 5.842 6.094 10,054,943 +0.26(+4.49%)
Aug 07, 2008 5.828 5.916 5.789 5.832 6,184,553 -0.05(-0.78%)
Aug 06, 2008 5.823 5.904 5.721 5.878 10,029,159 +0.03(+0.56%)
Aug 05, 2008 5.625 5.867 5.483 5.846 13,954,575 +0.25(+4.55%)
Aug 04, 2008 5.672 5.701 5.532 5.591 6,718,033 -0.07(-1.21%)
Aug 01, 2008 5.788 5.861 5.620 5.660 8,586,271 -0.09(-1.53%)
Jul 31, 2008 5.826 5.901 5.748 5.748 9,314,777 -0.14(-2.42%)
Jul 30, 2008 5.942 6.039 5.790 5.890 13,953,563 -0.04(-0.61%)
Jul 29, 2008 5.926 5.954 5.764 5.926 11,407,525 +0.16(+2.82%)
Jul 28, 2008 5.923 5.964 5.744 5.764 10,932,133 -0.06(-1.01%)
Jul 25, 2008 5.809 5.856 5.773 5.823 17,720,958 +0.04(+0.67%)
Jul 24, 2008 5.934 5.937 5.773 5.784 12,101,439 -0.14(-2.40%)
Jul 23, 2008 5.998 6.041 5.809 5.926 22,439,650 -0.02(-0.41%)
Jul 22, 2008 6.098 6.099 5.877 5.951 24,530,350 -0.17(-2.82%)
Jul 21, 2008 6.222 6.248 6.071 6.123 17,064,430 -0.07(-1.09%)
Jul 18, 2008 6.151 6.280 6.111 6.190 24,106,916 -0.01(-0.10%)
Jul 17, 2008 5.677 6.197 5.661 6.197 45,092,940 +0.79(+14.61%)
Jul 16, 2008 5.366 5.437 5.302 5.407 17,425,714 +0.03(+0.56%)
Jul 15, 2008 5.361 5.433 5.256 5.377 11,264,838 -0.01(-0.27%)
Jul 14, 2008 5.498 5.541 5.327 5.391 7,022,324 -0.06(-1.11%)
Jul 11, 2008 5.422 5.521 5.321 5.451 5,811,012 -0.02(-0.40%)
Jul 10, 2008 5.381 5.484 5.331 5.473 9,430,187 +0.10(+1.79%)
Jul 09, 2008 5.475 5.547 5.349 5.377 8,182,027 -0.10(-1.78%)
Jul 08, 2008 5.322 5.489 5.260 5.474 11,395,417 +0.12(+2.28%)
Jul 07, 2008 5.472 5.568 5.297 5.352 12,175,972 -0.07(-1.27%)
Jul 04, 2008 5.468 5.661 5.413 5.421 6,985,021 +0.00(+0.00%)
Jul 03, 2008 5.468 5.661 5.413 5.421 6,985,021 -0.02(-0.40%)
Jul 02, 2008 5.582 5.631 5.439 5.443 16,376,097 -0.10(-1.76%)
Jul 01, 2008 5.374 5.548 5.367 5.541 11,011,351 +0.13(+2.38%)
Jun 30, 2008 5.445 5.496 5.379 5.412 10,349,756 -0.05(-0.88%)
Jun 27, 2008 5.424 5.500 5.269 5.460 12,014,798 -0.03(-0.57%)
Jun 26, 2008 5.765 5.772 5.480 5.491 14,613,251 -0.34(-5.85%)
Jun 25, 2008 5.749 5.899 5.746 5.832 9,643,899 +0.08(+1.45%)
Jun 24, 2008 5.848 5.885 5.735 5.749 6,880,184 -0.11(-1.91%)
Jun 23, 2008 5.811 5.945 5.771 5.861 9,168,042 +0.09(+1.55%)
Jun 20, 2008 5.952 5.960 5.758 5.772 14,300,608 -0.21(-3.45%)
Jun 19, 2008 5.865 6.008 5.841 5.978 4,962,783 +0.13(+2.18%)
Jun 18, 2008 5.926 5.949 5.814 5.850 9,008,768 -0.12(-1.94%)
Jun 17, 2008 6.002 6.029 5.943 5.966 7,195,216 -0.01(-0.16%)
Jun 16, 2008 5.935 5.988 5.887 5.976 11,103,581 +0.10(+1.66%)
Jun 13, 2008 5.771 5.955 5.766 5.878 16,192,225 +0.11(+1.88%)
Jun 12, 2008 5.690 5.789 5.680 5.770 13,162,617 +0.09(+1.53%)
Jun 11, 2008 5.744 5.787 5.664 5.683 9,041,776 -0.08(-1.32%)
Jun 10, 2008 5.701 5.788 5.648 5.759 10,220,164 +0.05(+0.87%)
Jun 09, 2008 5.715 5.749 5.545 5.709 10,813,338 -0.00(-0.06%)
Jun 06, 2008 5.860 5.889 5.689 5.713 12,130,200 -0.18(-3.07%)
Jun 05, 2008 5.817 5.908 5.801 5.894 9,575,835 +0.11(+1.83%)
Jun 04, 2008 5.774 5.824 5.738 5.788 8,491,353 -0.00(-0.02%)
Jun 03, 2008 5.718 5.935 5.715 5.789 16,070,685 +0.09(+1.59%)
Jun 02, 2008 5.725 5.729 5.617 5.699 12,993,341 +0.08(+1.35%)
May 30, 2008 5.632 5.666 5.590 5.623 8,089,448 -0.01(-0.19%)
May 29, 2008 5.632 5.683 5.614 5.633 7,187,802 +0.01(+0.15%)
May 28, 2008 5.574 5.642 5.529 5.625 6,239,057 +0.08(+1.46%)
May 27, 2008 5.521 5.559 5.471 5.544 4,288,748 +0.02(+0.44%)
May 26, 2008 5.518 5.545 5.461 5.520 0 +0.00(+0.00%)
May 23, 2008 5.518 5.545 5.461 5.520 4,259,887 -0.02(-0.37%)
May 22, 2008 5.515 5.570 5.479 5.541 7,714,232 +0.04(+0.79%)
May 21, 2008 5.618 5.662 5.481 5.497 5,937,104 -0.10(-1.85%)
May 20, 2008 5.667 5.667 5.555 5.601 5,491,095 -0.08(-1.40%)
May 19, 2008 5.706 5.727 5.653 5.680 7,936,618 -0.03(-0.61%)
May 16, 2008 5.665 5.744 5.659 5.715 8,162,745 +0.08(+1.41%)
May 15, 2008 5.597 5.643 5.543 5.636 5,252,711 +0.03(+0.56%)
May 14, 2008 5.667 5.677 5.595 5.604 6,313,582 -0.06(-1.00%)
May 13, 2008 5.614 5.661 5.554 5.661 7,205,815 +0.03(+0.60%)
May 12, 2008 5.582 5.633 5.451 5.627 12,226,486 +0.04(+0.80%)
May 09, 2008 5.662 5.664 5.504 5.583 6,875,947 -0.11(-1.91%)
May 08, 2008 5.701 5.719 5.612 5.691 8,299,279 +0.02(+0.40%)
May 07, 2008 5.765 5.801 5.641 5.668 8,936,110 -0.10(-1.73%)
May 06, 2008 5.658 5.785 5.582 5.768 8,359,323 +0.11(+1.90%)
May 05, 2008 5.777 5.777 5.655 5.661 7,795,274 -0.09(-1.53%)
May 02, 2008 5.762 5.817 5.692 5.749 10,428,684 +0.02(+0.34%)
May 01, 2008 5.582 5.742 5.515 5.730 8,996,635 +0.16(+2.90%)
Apr 30, 2008 5.586 5.690 5.554 5.568 13,770,255 -0.02(-0.30%)
Apr 29, 2008 5.604 5.620 5.559 5.585 7,966,690 -0.05(-0.86%)
Apr 28, 2008 5.612 5.686 5.530 5.633 8,767,274 +0.05(+0.91%)
Apr 25, 2008 5.611 5.633 5.486 5.583 10,437,184 -0.00(-0.09%)
Apr 24, 2008 5.609 5.633 5.524 5.588 9,407,455 -0.02(-0.28%)
Apr 23, 2008 5.450 5.611 5.445 5.603 13,646,352 +0.17(+3.04%)
Apr 22, 2008 5.365 5.440 5.310 5.438 12,481,225 -0.01(-0.13%)
Apr 21, 2008 5.387 5.477 5.327 5.445 9,754,143 +0.03(+0.49%)
Apr 18, 2008 5.416 5.488 5.392 5.419 12,240,519 +0.07(+1.31%)
Apr 17, 2008 5.249 5.532 5.245 5.349 23,760,410 +0.23(+4.50%)
Apr 16, 2008 5.020 5.140 4.992 5.119 14,282,163 +0.17(+3.33%)
Apr 15, 2008 5.037 5.063 4.885 4.953 11,400,227 -0.06(-1.27%)
Apr 14, 2008 4.968 5.026 4.933 5.017 7,218,662 +0.06(+1.27%)
Apr 11, 2008 5.027 5.033 4.942 4.955 9,312,679 -0.12(-2.28%)
Apr 10, 2008 4.941 5.075 4.891 5.070 9,043,949 +0.14(+2.79%)
Apr 09, 2008 5.125 5.134 4.895 4.933 10,590,628 -0.16(-3.08%)
Apr 08, 2008 5.035 5.094 5.006 5.090 9,934,325 +0.03(+0.57%)
Apr 07, 2008 5.000 5.085 4.962 5.061 14,036,522 +0.10(+2.04%)
Apr 04, 2008 4.867 4.987 4.806 4.959 11,965,353 +0.09(+1.93%)
Apr 03, 2008 4.666 4.883 4.662 4.865 10,179,609 +0.16(+3.38%)
Apr 02, 2008 4.706 4.780 4.665 4.706 8,477,122 +0.02(+0.44%)
Apr 01, 2008 4.541 4.686 4.541 4.686 8,094,225 +0.19(+4.32%)
Mar 31, 2008 4.435 4.498 4.382 4.492 8,162,389 +0.07(+1.61%)
Mar 28, 2008 4.486 4.514 4.405 4.420 6,471,023 -0.05(-1.13%)
Mar 27, 2008 4.517 4.519 4.446 4.471 6,193,096 -0.04(-0.80%)
Mar 26, 2008 4.561 4.583 4.463 4.507 5,732,192 -0.08(-1.79%)
Mar 25, 2008 4.505 4.590 4.490 4.589 5,986,981 +0.08(+1.71%)
Mar 24, 2008 4.306 4.545 4.295 4.512 8,382,047 +0.22(+5.17%)
Mar 21, 2008 4.296 4.340 4.243 4.290 11,018,516 +0.00(+0.00%)
Mar 20, 2008 4.296 4.340 4.243 4.290 11,018,516 -0.00(-0.03%)
Mar 19, 2008 4.489 4.489 4.289 4.291 9,299,708 -0.17(-3.73%)
Mar 18, 2008 4.296 4.461 4.255 4.458 13,412,861 +0.27(+6.51%)
Mar 17, 2008 4.136 4.218 4.123 4.185 14,397,341 -0.05(-1.17%)
Mar 14, 2008 4.376 4.397 4.211 4.235 11,217,516 -0.13(-3.06%)
Mar 13, 2008 4.253 4.402 4.194 4.369 7,379,163 +0.05(+1.09%)
Mar 12, 2008 4.349 4.410 4.314 4.322 6,362,670 -0.01(-0.25%)
Mar 11, 2008 4.343 4.405 4.238 4.332 8,630,699 +0.08(+1.84%)
Mar 10, 2008 4.341 4.341 4.238 4.254 8,776,056 -0.08(-1.81%)
Mar 07, 2008 4.341 4.470 4.281 4.332 8,446,793 -0.06(-1.43%)
Mar 06, 2008 4.470 4.470 4.372 4.395 8,979,227 -0.09(-1.91%)
Mar 05, 2008 4.414 4.502 4.404 4.481 10,854,109 +0.07(+1.47%)
Mar 04, 2008 4.358 4.424 4.259 4.416 13,432,052 +0.01(+0.16%)
Mar 03, 2008 4.435 4.457 4.347 4.408 8,520,107 -0.05(-1.11%)
Feb 29, 2008 4.533 4.533 4.416 4.458 9,346,366 -0.12(-2.63%)
Feb 28, 2008 4.541 4.601 4.533 4.578 10,434,141 +0.00(+0.08%)
Feb 27, 2008 4.574 4.630 4.534 4.575 7,674,979 -0.04(-0.94%)
Feb 26, 2008 4.590 4.691 4.559 4.618 8,074,363 +0.00(+0.05%)
Feb 25, 2008 4.508 4.641 4.436 4.616 9,039,230 +0.11(+2.35%)
Feb 22, 2008 4.535 4.558 4.414 4.510 7,388,875 -0.00(-0.11%)
Feb 21, 2008 4.547 4.589 4.508 4.514 8,052,029 -0.02(-0.35%)
Feb 20, 2008 4.495 4.533 4.467 4.530 9,613,462 -0.00(-0.08%)
Feb 19, 2008 4.682 4.697 4.522 4.534 6,072,427 -0.09(-1.96%)
Feb 18, 2008 4.636 4.670 4.516 4.624 0 +0.00(+0.00%)
Feb 15, 2008 4.636 4.670 4.516 4.624 8,902,099 -0.07(-1.39%)
Feb 14, 2008 4.750 4.811 4.649 4.689 11,296,908 -0.05(-1.02%)
Feb 13, 2008 4.612 4.752 4.610 4.738 8,862,614 +0.17(+3.75%)
Feb 12, 2008 4.653 4.664 4.535 4.566 7,188,938 -0.05(-1.17%)
Feb 11, 2008 4.514 4.643 4.510 4.621 7,179,525 +0.10(+2.24%)
Feb 08, 2008 4.572 4.624 4.471 4.519 19,889,980 -0.09(-2.04%)
Feb 07, 2008 4.549 4.649 4.458 4.613 21,874,790 +0.03(+0.60%)
Feb 06, 2008 4.621 4.659 4.564 4.586 12,912,406 -0.02(-0.45%)
Feb 05, 2008 4.717 4.763 4.582 4.606 13,205,112 -0.21(-4.31%)
Feb 04, 2008 4.780 4.829 4.716 4.813 12,004,241 +0.01(+0.30%)
Feb 01, 2008 4.846 4.908 4.785 4.799 14,334,834 -0.01(-0.28%)
Jan 31, 2008 4.623 4.828 4.610 4.812 11,348,260 +0.11(+2.44%)
Jan 30, 2008 4.687 4.795 4.600 4.698 11,504,217 -0.01(-0.15%)
Jan 29, 2008 4.769 4.799 4.656 4.705 16,884,804 -0.05(-1.11%)
Jan 28, 2008 4.709 4.762 4.665 4.758 10,091,534 +0.02(+0.51%)
Jan 25, 2008 4.885 4.916 4.681 4.734 11,417,361 -0.11(-2.19%)
Jan 24, 2008 4.862 4.970 4.733 4.840 16,433,305 +0.02(+0.35%)
Jan 23, 2008 4.522 4.841 4.428 4.823 24,516,658 +0.18(+3.90%)
Jan 22, 2008 4.477 4.723 4.341 4.642 25,742,484 -0.03(-0.65%)
Jan 21, 2008 4.449 4.678 4.290 4.672 0 +0.00(+0.00%)
Jan 18, 2008 4.449 4.678 4.290 4.672 37,092,252 +0.24(+5.53%)
Jan 17, 2008 4.881 4.899 4.405 4.428 34,270,344 -0.36(-7.55%)
Jan 16, 2008 4.804 4.856 4.604 4.789 13,167,792 -0.01(-0.15%)
Jan 15, 2008 4.870 4.870 4.723 4.797 10,021,886 -0.12(-2.38%)
Jan 14, 2008 4.800 4.930 4.783 4.914 12,427,965 +0.20(+4.17%)
Jan 11, 2008 4.834 4.879 4.678 4.717 11,897,348 -0.19(-3.88%)
Jan 10, 2008 4.869 4.946 4.782 4.908 10,617,582 +0.04(+0.82%)
Jan 09, 2008 4.962 4.986 4.740 4.868 25,462,458 -0.12(-2.37%)
Jan 08, 2008 5.223 5.252 4.986 4.986 11,064,039 -0.18(-3.50%)
Jan 07, 2008 5.188 5.278 5.049 5.167 16,683,739 -0.01(-0.16%)
Jan 04, 2008 5.238 5.287 5.167 5.175 17,540,468 -0.12(-2.32%)
Jan 03, 2008 5.349 5.355 5.126 5.298 17,490,418 -0.03(-0.59%)
Jan 02, 2008 5.453 5.484 5.266 5.330 16,836,362 -0.26(-4.68%)
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.