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 (%)
Jan 31, 2008 8.526 8.904 8.502 8.875 6,153,244 +0.21(+2.44%)
Jan 30, 2008 8.644 8.844 8.484 8.664 6,237,807 -0.01(-0.15%)
Jan 29, 2008 8.795 8.851 8.586 8.677 9,155,264 -0.10(-1.12%)
Jan 28, 2008 8.684 8.782 8.604 8.775 5,471,823 +0.04(+0.51%)
Jan 25, 2008 9.009 9.066 8.633 8.731 6,190,712 -0.20(-2.19%)
Jan 24, 2008 8.966 9.166 8.728 8.926 8,910,453 +0.03(+0.35%)
Jan 23, 2008 8.339 8.929 8.166 8.895 13,293,402 +0.33(+3.90%)
Jan 22, 2008 8.257 8.711 8.006 8.562 13,958,068 -0.06(-0.65%)
Jan 21, 2008 8.206 8.628 7.912 8.617 0 +0.00(+0.00%)
Jan 18, 2008 8.206 8.628 7.912 8.617 20,112,132 +0.45(+5.53%)
Jan 17, 2008 9.002 9.035 8.124 8.166 18,582,038 -0.67(-7.55%)
Jan 16, 2008 8.860 8.955 8.490 8.833 7,139,829 -0.01(-0.15%)
Jan 15, 2008 8.982 8.982 8.711 8.846 5,434,058 -0.22(-2.38%)
Jan 14, 2008 8.853 9.093 8.822 9.062 6,738,681 +0.36(+4.17%)
Jan 11, 2008 8.915 8.997 8.628 8.699 6,450,970 -0.35(-3.88%)
Jan 10, 2008 8.980 9.122 8.820 9.051 5,757,056 +0.07(+0.82%)
Jan 09, 2008 9.151 9.195 8.742 8.977 13,806,233 -0.22(-2.37%)
Jan 08, 2008 9.633 9.687 9.195 9.195 5,999,134 -0.33(-3.50%)
Jan 07, 2008 9.569 9.734 9.311 9.529 9,046,243 -0.02(-0.16%)
Jan 04, 2008 9.660 9.751 9.529 9.545 9,510,779 -0.23(-2.32%)
Jan 03, 2008 9.865 9.876 9.453 9.771 9,483,640 -0.06(-0.59%)
Jan 02, 2008 10.06 10.11 9.711 9.829 9,128,999 -0.48(-4.68%)
Jan 01, 2008 10.45 10.49 10.26 10.31 0 +0.00(+0.00%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
Dec 03, 2007 9.742 9.876 9.569 9.718 6,066,213 +0.08(+0.81%)
Nov 30, 2007 9.696 9.705 9.518 9.640 4,284,014 +0.00(+0.02%)
Nov 29, 2007 9.567 9.674 9.565 9.638 1,971,550 +0.05(+0.51%)
Nov 28, 2007 9.547 9.671 9.464 9.589 3,913,908 +0.13(+1.41%)
Nov 27, 2007 9.115 9.507 9.055 9.456 5,455,544 +0.40(+4.47%)
Nov 26, 2007 9.140 9.267 9.013 9.051 4,629,379 -0.11(-1.21%)
Nov 23, 2007 9.022 9.189 8.983 9.162 1,357,770 +0.18(+1.98%)
Nov 21, 2007 9.037 9.118 8.786 8.984 3,148,337 -0.10(-1.05%)
Nov 20, 2007 9.091 9.264 8.957 9.080 4,009,389 -0.03(-0.34%)
Nov 19, 2007 9.153 9.242 9.089 9.111 3,593,860 -0.14(-1.56%)
Nov 16, 2007 9.184 9.289 9.020 9.255 4,038,730 +0.09(+0.97%)
Nov 15, 2007 9.404 9.404 9.106 9.166 3,816,453 -0.23(-2.46%)
Nov 14, 2007 9.378 9.518 9.333 9.398 5,690,890 +0.05(+0.55%)
Nov 13, 2007 9.029 9.362 8.969 9.347 3,596,558 +0.36(+4.01%)
Nov 12, 2007 9.035 9.186 8.951 8.986 3,958,921 -0.13(-1.44%)
Nov 09, 2007 9.364 9.396 9.086 9.118 6,208,312 -0.37(-3.91%)
Nov 08, 2007 9.665 9.785 9.387 9.489 6,793,799 -0.13(-1.36%)
Nov 07, 2007 9.622 9.785 9.556 9.620 4,264,336 -0.14(-1.48%)
Nov 06, 2007 9.716 9.785 9.580 9.765 2,859,079 +0.08(+0.78%)
Nov 05, 2007 9.660 9.767 9.511 9.689 2,729,773 +0.04(+0.37%)
Nov 02, 2007 9.700 9.745 9.480 9.653 4,333,587 -0.02(-0.25%)
Nov 01, 2007 9.696 9.805 9.618 9.678 5,011,258 -0.17(-1.69%)
Oct 31, 2007 9.880 9.880 9.674 9.845 5,397,985 -0.06(-0.63%)
Oct 30, 2007 9.911 10.19 9.898 9.907 3,426,578 -0.00(-0.04%)
Oct 29, 2007 10.05 10.08 9.854 9.911 2,622,097 -0.07(-0.67%)
Oct 26, 2007 9.849 9.998 9.802 9.978 3,940,565 +0.26(+2.72%)
Oct 25, 2007 9.920 9.976 9.565 9.714 3,869,065 -0.13(-1.33%)
Oct 24, 2007 9.736 9.845 9.549 9.845 6,546,923 +0.09(+0.89%)
Oct 23, 2007 9.576 9.854 9.576 9.758 10,196,544 +0.24(+2.52%)
Oct 22, 2007 9.476 9.609 9.371 9.518 3,564,181 +0.01(+0.14%)
Oct 19, 2007 9.609 9.767 9.502 9.504 4,709,072 -0.08(-0.88%)
Oct 18, 2007 9.565 9.742 9.504 9.589 4,902,885 +0.08(+0.79%)
Oct 17, 2007 9.896 10.18 9.396 9.513 18,570,076 +0.67(+7.57%)
Oct 16, 2007 8.817 8.917 8.784 8.844 3,851,078 +0.06(+0.68%)
Oct 15, 2007 8.844 8.884 8.673 8.784 2,199,845 -0.08(-0.85%)
Oct 12, 2007 8.877 8.949 8.811 8.860 3,339,340 +0.07(+0.76%)
Oct 11, 2007 8.897 8.946 8.668 8.793 2,702,590 -0.06(-0.63%)
Oct 10, 2007 9.024 9.073 8.795 8.848 3,708,079 -0.17(-1.85%)
Oct 09, 2007 9.060 9.120 8.940 9.015 2,655,373 -0.00(-0.05%)
Oct 08, 2007 9.020 9.069 8.977 9.020 1,185,362 +0.00(+0.05%)
Oct 05, 2007 8.949 9.131 8.929 9.015 4,272,430 +0.16(+1.83%)
Oct 04, 2007 8.890 8.895 8.813 8.853 3,829,943 +0.02(+0.28%)
Oct 03, 2007 8.817 8.855 8.711 8.828 3,665,809 -0.00(-0.03%)
Oct 02, 2007 8.953 8.997 8.831 8.831 2,672,911 -0.13(-1.42%)
Oct 01, 2007 8.880 9.006 8.873 8.957 3,526,408 +0.12(+1.31%)
Sep 28, 2007 8.944 8.960 8.811 8.842 1,845,945 -0.08(-0.90%)
Sep 27, 2007 8.962 8.997 8.768 8.922 4,671,748 +0.00(+0.03%)
Sep 26, 2007 8.748 8.922 8.715 8.920 3,681,548 +0.20(+2.27%)
Sep 25, 2007 8.513 8.722 8.504 8.722 3,233,215 +0.18(+2.08%)
Sep 24, 2007 8.479 8.553 8.410 8.544 4,456,350 +0.08(+1.00%)
Sep 21, 2007 8.739 8.739 8.459 8.459 5,504,159 -0.21(-2.39%)
Sep 20, 2007 8.739 8.739 8.615 8.666 3,459,405 -0.05(-0.59%)
Sep 19, 2007 8.664 8.806 8.639 8.717 5,639,464 +0.11(+1.24%)
Sep 18, 2007 8.275 8.611 8.299 8.611 2,576,229 +0.34(+4.06%)
Sep 17, 2007 8.277 8.375 8.230 8.275 2,371,624 -0.02(-0.27%)
Sep 14, 2007 8.248 8.310 8.144 8.297 2,372,973 +0.05(+0.59%)
Sep 13, 2007 8.370 8.386 8.228 8.248 2,739,464 -0.06(-0.67%)
Sep 12, 2007 8.315 8.495 8.279 8.304 3,190,495 -0.06(-0.74%)
Sep 11, 2007 8.186 8.386 8.181 8.366 6,412,468 +0.18(+2.20%)
Sep 10, 2007 8.408 8.408 8.088 8.186 3,895,147 -0.17(-2.02%)
Sep 07, 2007 8.388 8.473 8.257 8.355 4,386,650 -0.17(-1.96%)
Sep 06, 2007 8.328 8.557 8.237 8.522 5,185,285 +0.19(+2.32%)
Sep 05, 2007 8.157 8.328 8.121 8.328 3,829,044 +0.11(+1.30%)
Sep 04, 2007 8.037 8.275 7.952 8.221 2,908,544 +0.19(+2.38%)
Aug 31, 2007 8.161 8.188 7.943 8.030 3,237,712 -0.05(-0.63%)
Aug 30, 2007 7.968 8.139 7.872 8.081 6,265,422 +0.11(+1.42%)
Aug 29, 2007 7.572 7.970 7.572 7.968 3,648,271 +0.43(+5.66%)
Aug 28, 2007 7.694 7.779 7.528 7.541 2,457,963 -0.24(-3.11%)
Aug 27, 2007 7.955 7.955 7.748 7.783 3,181,218 -0.17(-2.10%)
Aug 24, 2007 7.601 7.950 7.601 7.950 2,701,241 +0.33(+4.38%)
Aug 23, 2007 7.739 7.808 7.590 7.616 2,481,346 -0.11(-1.47%)
Aug 22, 2007 7.623 7.754 7.550 7.730 3,434,223 +0.19(+2.54%)
Aug 21, 2007 7.490 7.652 7.472 7.539 2,699,892 -0.01(-0.15%)
Aug 20, 2007 7.643 7.672 7.470 7.550 2,809,164 -0.06(-0.73%)
Aug 17, 2007 7.405 7.799 7.405 7.605 4,907,382 +0.20(+2.70%)
Aug 16, 2007 7.443 7.650 7.145 7.405 7,113,073 -0.06(-0.80%)
Aug 15, 2007 7.725 7.757 7.425 7.465 3,440,338 -0.30(-3.92%)
Aug 14, 2007 7.848 7.970 7.734 7.770 3,230,517 -0.06(-0.82%)
Aug 13, 2007 7.992 8.003 7.823 7.834 4,042,193 -0.04(-0.45%)
Aug 10, 2007 7.556 7.919 7.461 7.870 5,652,955 +0.26(+3.39%)
Aug 09, 2007 7.536 7.863 7.528 7.612 8,573,641 -0.11(-1.47%)
Aug 08, 2007 7.745 7.886 7.496 7.725 6,861,251 +0.04(+0.49%)
Aug 07, 2007 7.605 7.732 7.443 7.688 7,350,955 +0.04(+0.52%)
Aug 06, 2007 7.801 7.850 7.536 7.648 8,078,990 -0.13(-1.63%)
Aug 03, 2007 7.868 7.970 7.770 7.774 4,930,765 -0.20(-2.46%)
Aug 02, 2007 7.963 8.008 7.821 7.970 4,888,945 +0.01(+0.17%)
Aug 01, 2007 7.823 8.137 7.745 7.957 10,047,492 +0.34(+4.44%)
Jul 31, 2007 7.850 7.868 7.603 7.619 5,869,702 -0.16(-2.11%)
Jul 30, 2007 7.712 7.830 7.603 7.783 4,102,900 +0.08(+1.04%)
Jul 27, 2007 7.761 7.841 7.563 7.703 6,006,405 -0.10(-1.23%)
Jul 26, 2007 7.961 7.975 7.361 7.799 6,183,418 -0.15(-1.93%)
Jul 25, 2007 8.099 8.132 7.830 7.952 4,652,353 -0.08(-0.94%)
Jul 24, 2007 8.135 8.190 7.974 8.028 4,643,418 -0.16(-1.98%)
Jul 23, 2007 8.357 8.390 8.175 8.190 3,761,591 -0.16(-1.87%)
Jul 20, 2007 8.421 8.433 8.310 8.346 4,059,731 -0.09(-1.05%)
Jul 19, 2007 8.368 8.562 8.366 8.435 5,741,897 +0.18(+2.24%)
Jul 18, 2007 8.172 8.462 7.997 8.250 9,094,823 -0.19(-2.24%)
Jul 17, 2007 8.219 8.484 8.168 8.439 6,253,281 +0.20(+2.37%)
Jul 16, 2007 8.288 8.290 8.168 8.244 3,127,989 -0.05(-0.62%)
Jul 13, 2007 8.295 8.313 8.237 8.295 2,404,450 +0.00(+0.03%)
Jul 12, 2007 7.997 8.295 7.963 8.293 3,378,462 +0.38(+4.78%)
Jul 11, 2007 7.910 7.963 7.863 7.914 3,755,745 -0.01(-0.17%)
Jul 10, 2007 7.955 8.021 7.901 7.928 3,207,133 -0.09(-1.11%)
Jul 09, 2007 7.921 8.021 7.863 8.017 3,580,819 +0.10(+1.21%)
Jul 06, 2007 7.986 7.986 7.870 7.921 3,239,803 -0.05(-0.67%)
Jul 05, 2007 8.001 8.023 7.926 7.975 2,264,150 +0.00(+0.03%)
Jul 03, 2007 7.999 8.021 7.932 7.972 1,540,611 -0.04(-0.44%)
Jul 02, 2007 7.979 8.030 7.910 8.008 2,089,223 +0.08(+1.01%)
Jun 29, 2007 7.959 8.001 7.888 7.928 2,957,721 +0.01(+0.14%)
Jun 28, 2007 7.841 7.926 7.797 7.917 3,744,503 +0.07(+0.85%)
Jun 27, 2007 7.761 7.857 7.688 7.850 3,238,611 +0.04(+0.48%)
Jun 26, 2007 7.948 7.961 7.763 7.812 3,732,812 -0.11(-1.38%)
Jun 25, 2007 7.970 8.068 7.899 7.921 4,123,136 -0.03(-0.39%)
Jun 22, 2007 7.983 8.032 7.901 7.952 4,979,331 -0.03(-0.36%)
Jun 21, 2007 7.841 7.983 7.754 7.981 2,609,550 +0.11(+1.36%)
Jun 20, 2007 7.983 8.026 7.841 7.874 2,622,996 -0.09(-1.14%)
Jun 19, 2007 8.017 8.043 7.923 7.966 2,734,517 -0.09(-1.16%)
Jun 18, 2007 8.117 8.139 8.008 8.059 3,755,745 -0.09(-1.15%)
Jun 15, 2007 8.177 8.226 8.117 8.152 2,878,865 +0.05(+0.60%)
Jun 14, 2007 7.977 8.144 7.943 8.104 2,864,475 +0.15(+1.93%)
Jun 13, 2007 7.817 7.968 7.803 7.950 2,028,966 +0.17(+2.23%)
Jun 12, 2007 7.850 7.881 7.754 7.777 2,668,864 -0.12(-1.52%)
Jun 11, 2007 7.912 7.941 7.848 7.897 1,741,169 -0.05(-0.64%)
Jun 08, 2007 7.737 7.948 7.732 7.948 3,570,476 +0.21(+2.76%)
Jun 07, 2007 7.863 7.914 7.734 7.734 3,929,323 -0.16(-2.03%)
Jun 06, 2007 7.819 7.908 7.806 7.894 2,923,833 +0.03(+0.37%)
Jun 05, 2007 7.972 8.032 7.792 7.866 4,013,341 -0.16(-2.02%)
Jun 04, 2007 8.037 8.117 7.988 8.028 3,038,053 -0.05(-0.61%)
Jun 01, 2007 7.970 8.086 7.910 8.077 3,787,169 +0.12(+1.51%)
May 31, 2007 7.879 7.977 7.848 7.957 6,047,776 +0.12(+1.50%)
May 30, 2007 7.719 7.843 7.683 7.839 3,408,591 +0.06(+0.83%)
May 29, 2007 7.781 7.848 7.761 7.774 2,278,535 +0.05(+0.63%)
May 25, 2007 7.730 7.777 7.679 7.725 2,066,739 +0.04(+0.55%)
May 24, 2007 7.823 7.839 7.681 7.683 3,959,002 -0.16(-2.04%)
May 23, 2007 7.761 7.917 7.739 7.843 5,279,305 +0.01(+0.11%)
May 22, 2007 7.821 7.846 7.752 7.834 4,325,493 +0.00(+0.00%)
May 21, 2007 7.628 7.834 7.596 7.834 3,780,105 +0.04(+0.51%)
May 18, 2007 7.681 7.801 7.643 7.794 5,219,911 +0.14(+1.89%)
May 17, 2007 7.625 7.688 7.481 7.650 4,345,729 +0.00(+0.03%)
May 16, 2007 7.643 7.717 7.565 7.648 2,401,725 +0.04(+0.53%)
May 15, 2007 7.654 7.743 7.588 7.608 3,951,357 -0.06(-0.78%)
May 14, 2007 7.850 7.863 7.588 7.668 5,520,861 -0.18(-2.35%)
May 11, 2007 7.717 7.859 7.639 7.852 4,358,320 +0.14(+1.88%)
May 10, 2007 7.910 7.937 7.679 7.708 4,191,487 -0.25(-3.16%)
May 09, 2007 7.906 7.995 7.837 7.959 2,589,719 +0.03(+0.36%)
May 08, 2007 7.979 7.979 7.848 7.930 2,928,384 -0.06(-0.78%)
May 07, 2007 8.083 8.092 7.946 7.992 3,075,183 -0.09(-1.10%)
May 04, 2007 8.008 8.090 7.917 8.081 4,874,555 +0.08(+1.06%)
May 03, 2007 8.003 8.017 7.894 7.997 4,224,314 +0.02(+0.25%)
May 02, 2007 7.917 8.010 7.854 7.977 4,509,539 +0.04(+0.53%)
May 01, 2007 7.792 7.961 7.785 7.934 5,164,195 +0.13(+1.62%)
Apr 30, 2007 7.883 7.908 7.761 7.808 5,822,125 -0.09(-1.10%)
Apr 27, 2007 7.948 7.961 7.870 7.894 4,022,857 -0.05(-0.64%)
Apr 26, 2007 7.897 7.981 7.819 7.946 6,738,330 +0.03(+0.42%)
Apr 25, 2007 7.939 7.972 7.808 7.912 7,572,198 -0.00(-0.06%)
Apr 24, 2007 7.919 7.950 7.806 7.917 7,718,345 +0.02(+0.28%)
Apr 23, 2007 8.003 8.006 7.828 7.894 6,360,305 -0.15(-1.85%)
Apr 20, 2007 8.059 8.106 7.986 8.043 7,844,234 +0.02(+0.31%)
Apr 19, 2007 7.926 8.126 7.883 8.019 8,189,612 +0.06(+0.78%)
Apr 18, 2007 7.850 7.988 7.585 7.957 10,709,182 +0.27(+3.53%)
Apr 17, 2007 7.692 7.748 7.585 7.685 6,090,046 -0.02(-0.20%)
Apr 16, 2007 7.572 7.748 7.541 7.701 6,888,286 +0.18(+2.46%)
Apr 13, 2007 7.563 7.603 7.488 7.516 4,662,755 +0.01(+0.09%)
Apr 12, 2007 7.432 7.523 7.325 7.510 2,898,651 +0.08(+1.05%)
Apr 11, 2007 7.503 7.519 7.383 7.432 3,394,376 -0.06(-0.74%)
Apr 10, 2007 7.474 7.510 7.374 7.488 3,363,173 +0.02(+0.30%)
Apr 09, 2007 7.561 7.561 7.432 7.465 3,484,587 -0.08(-1.09%)
Apr 05, 2007 7.603 7.632 7.512 7.548 3,469,298 -0.04(-0.59%)
Apr 04, 2007 7.508 7.596 7.481 7.592 4,156,412 +0.12(+1.55%)
Apr 03, 2007 7.370 7.516 7.341 7.476 5,880,494 +0.17(+2.38%)
Apr 02, 2007 7.210 7.365 7.176 7.303 4,247,248 +3.71(+103.44%)
Mar 30, 2007 3.554 3.629 3.546 3.590 5,539,185 -0.00(-0.06%)
Mar 29, 2007 3.669 3.684 3.571 3.592 5,165,949 -0.05(-1.25%)
Mar 28, 2007 3.618 3.658 3.603 3.638 3,163,964 +0.01(+0.15%)
Mar 27, 2007 3.646 3.658 3.569 3.632 6,328,827 -0.03(-0.73%)
Mar 26, 2007 3.696 3.708 3.628 3.659 6,538,379 -0.02(-0.63%)
Mar 23, 2007 3.668 3.693 3.636 3.682 4,925,819 +0.01(+0.23%)
Mar 22, 2007 3.661 3.681 3.630 3.674 3,306,963 +0.02(+0.49%)
Mar 21, 2007 3.628 3.661 3.576 3.656 5,452,846 +0.04(+0.97%)
Mar 20, 2007 3.594 3.639 3.586 3.621 4,169,453 +0.02(+0.43%)
Mar 19, 2007 3.575 3.613 3.575 3.605 2,962,506 +0.04(+1.17%)
Mar 16, 2007 3.588 3.593 3.534 3.564 3,352,830 -0.02(-0.53%)
Mar 15, 2007 3.566 3.596 3.556 3.583 2,052,349 +0.01(+0.17%)
Mar 14, 2007 3.561 3.581 3.511 3.576 7,700,358 +0.03(+0.74%)
Mar 13, 2007 3.640 3.634 3.544 3.550 3,971,233 -0.09(-2.46%)
Mar 12, 2007 3.583 3.641 3.571 3.640 4,255,792 +0.04(+1.14%)
Mar 09, 2007 3.538 3.612 3.526 3.599 8,359,592 +0.08(+2.28%)
Mar 08, 2007 3.519 3.555 3.510 3.519 3,022,763 +0.03(+0.91%)
Mar 07, 2007 3.502 3.505 3.461 3.487 6,589,643 -0.03(-0.71%)
Mar 06, 2007 3.447 3.545 3.447 3.512 5,661,499 +0.04(+1.15%)
Mar 05, 2007 3.482 3.546 3.472 3.472 6,148,064 -0.04(-1.22%)
Mar 02, 2007 3.566 3.599 3.499 3.515 4,375,408 -0.07(-1.83%)
Mar 01, 2007 3.540 3.625 3.510 3.580 5,647,918 -0.01(-0.34%)
Feb 28, 2007 3.621 3.644 3.561 3.593 4,831,385 -0.03(-0.94%)
Feb 27, 2007 3.730 3.730 3.566 3.626 6,420,562 -0.16(-4.13%)
Feb 26, 2007 3.795 3.803 3.769 3.783 3,627,136 +0.01(+0.31%)
Feb 23, 2007 3.764 3.781 3.752 3.771 2,229,524 +0.00(+0.06%)
Feb 22, 2007 3.780 3.780 3.750 3.769 4,611,940 -0.01(-0.19%)
Feb 21, 2007 3.767 3.784 3.731 3.776 4,979,781 +0.00(+0.03%)
Feb 20, 2007 3.724 3.779 3.704 3.775 6,750,629 +0.05(+1.37%)
Feb 16, 2007 3.744 3.746 3.708 3.724 4,449,156 -0.03(-0.73%)
Feb 15, 2007 3.757 3.770 3.735 3.751 3,750,349 -0.00(-0.12%)
Feb 14, 2007 3.769 3.770 3.744 3.755 4,506,958 -0.00(-0.01%)
Feb 13, 2007 3.750 3.787 3.737 3.756 4,823,813 +0.02(+0.48%)
Feb 12, 2007 3.752 3.772 3.702 3.738 5,464,052 -0.02(-0.41%)
Feb 09, 2007 3.803 3.815 3.747 3.754 5,460,940 -0.04(-1.01%)
Feb 08, 2007 3.792 3.815 3.758 3.792 3,543,495 -0.00(-0.01%)
Feb 07, 2007 3.777 3.814 3.743 3.793 3,429,276 +0.03(+0.71%)
Feb 06, 2007 3.775 3.778 3.718 3.766 3,565,080 -0.00(-0.03%)
Feb 05, 2007 3.766 3.778 3.745 3.767 3,235,913 +0.00(+0.03%)
Feb 02, 2007 3.769 3.775 3.733 3.766 3,431,075 -0.00(-0.06%)
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.