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 30, 2009 9.173 9.189 9.019 9.162 5,135,901 -0.03(-0.36%)
Nov 27, 2009 9.204 9.304 9.106 9.195 2,154,998 -0.26(-2.73%)
Nov 25, 2009 9.447 9.500 9.418 9.453 2,416,745 +0.01(+0.07%)
Nov 24, 2009 9.475 9.504 9.373 9.447 3,164,868 -0.04(-0.40%)
Nov 23, 2009 9.458 9.596 9.453 9.484 3,105,761 +0.14(+1.45%)
Nov 20, 2009 9.340 9.396 9.255 9.349 3,321,047 -0.04(-0.38%)
Nov 19, 2009 9.567 9.596 9.347 9.384 5,239,418 -0.20(-2.11%)
Nov 18, 2009 9.647 9.662 9.565 9.587 3,206,809 -0.05(-0.48%)
Nov 17, 2009 9.582 9.647 9.562 9.633 3,502,628 +0.03(+0.30%)
Nov 16, 2009 9.478 9.665 9.444 9.605 3,888,860 +0.20(+2.18%)
Nov 13, 2009 9.384 9.487 9.329 9.400 5,127,213 -0.02(-0.17%)
Nov 12, 2009 9.602 9.633 9.391 9.416 4,571,294 -0.18(-1.90%)
Nov 11, 2009 9.636 9.696 9.576 9.598 8,102,796 +0.00(+0.05%)
Nov 10, 2009 9.538 9.605 9.482 9.593 3,923,059 +0.05(+0.56%)
Nov 09, 2009 9.369 9.542 9.369 9.540 3,316,959 +0.22(+2.31%)
Nov 06, 2009 9.282 9.387 9.240 9.324 4,524,725 -0.05(-0.50%)
Nov 05, 2009 9.320 9.516 9.293 9.371 8,939,777 +0.16(+1.79%)
Nov 04, 2009 9.278 9.333 9.184 9.207 9,624,697 +0.01(+0.10%)
Nov 03, 2009 9.069 9.215 9.004 9.198 10,871,508 +0.06(+0.66%)
Nov 02, 2009 8.937 9.218 8.931 9.138 11,708,214 +0.22(+2.42%)
Oct 30, 2009 9.191 9.251 8.900 8.922 8,771,375 -0.29(-3.14%)
Oct 29, 2009 9.000 9.238 8.924 9.211 5,720,762 +0.28(+3.16%)
Oct 28, 2009 9.164 9.198 8.917 8.929 8,346,340 -0.33(-3.53%)
Oct 27, 2009 9.224 9.284 9.085 9.255 7,834,754 +0.04(+0.41%)
Oct 26, 2009 9.238 9.429 9.138 9.218 7,968,067 +0.04(+0.41%)
Oct 23, 2009 9.164 9.204 9.120 9.180 7,716,389 -0.06(-0.65%)
Oct 22, 2009 8.897 9.255 8.786 9.240 13,013,277 +0.34(+3.88%)
Oct 21, 2009 9.111 9.251 8.877 8.895 10,098,203 -0.24(-2.58%)
Oct 20, 2009 9.113 9.135 9.086 9.131 6,165,476 -0.07(-0.75%)
Oct 19, 2009 9.064 9.273 8.993 9.200 5,469,966 +0.12(+1.37%)
Oct 16, 2009 9.066 9.191 8.904 9.075 7,137,895 -0.04(-0.49%)
Oct 15, 2009 9.113 9.271 8.808 9.120 17,295,250 -0.06(-0.68%)
Oct 14, 2009 8.826 9.191 8.755 9.182 10,987,674 +0.65(+7.64%)
Oct 13, 2009 8.606 8.653 8.510 8.530 3,949,968 -0.11(-1.29%)
Oct 12, 2009 8.611 8.706 8.490 8.642 6,600,093 +0.17(+1.97%)
Oct 09, 2009 8.424 8.486 8.339 8.475 6,672,798 +0.05(+0.61%)
Oct 08, 2009 8.421 8.466 8.364 8.424 6,274,065 +0.07(+0.88%)
Oct 07, 2009 8.228 8.366 8.179 8.350 7,215,663 +0.12(+1.49%)
Oct 06, 2009 8.066 8.315 8.061 8.228 5,228,743 +0.22(+2.78%)
Oct 05, 2009 7.919 8.006 7.852 8.006 6,982,116 +0.12(+1.49%)
Oct 02, 2009 7.950 7.986 7.819 7.888 5,461,534 -0.12(-1.55%)
Oct 01, 2009 8.377 8.399 8.008 8.012 6,523,265 -0.37(-4.38%)
Sep 30, 2009 8.313 8.468 8.195 8.379 4,924,186 +0.05(+0.61%)
Sep 29, 2009 8.317 8.394 8.261 8.328 3,535,855 -0.02(-0.19%)
Sep 28, 2009 8.324 8.482 8.284 8.344 3,367,589 +0.06(+0.67%)
Sep 25, 2009 8.355 8.381 8.241 8.288 3,641,409 -0.12(-1.40%)
Sep 24, 2009 8.602 8.608 8.348 8.406 4,459,876 -0.16(-1.82%)
Sep 23, 2009 8.733 8.791 8.557 8.562 4,069,259 -0.14(-1.61%)
Sep 22, 2009 8.742 8.757 8.666 8.702 3,135,836 -0.03(-0.31%)
Sep 21, 2009 8.764 8.817 8.684 8.728 3,210,281 -0.03(-0.30%)
Sep 18, 2009 8.911 8.949 8.718 8.755 5,239,445 -0.08(-0.96%)
Sep 17, 2009 8.766 8.895 8.760 8.840 7,055,819 +0.19(+2.21%)
Sep 16, 2009 8.662 8.822 8.644 8.648 7,996,424 +0.04(+0.52%)
Sep 15, 2009 8.570 8.619 8.515 8.604 4,119,327 +0.07(+0.78%)
Sep 14, 2009 8.464 8.544 8.444 8.537 3,092,842 -0.01(-0.08%)
Sep 11, 2009 8.522 8.608 8.477 8.544 3,417,162 -0.02(-0.18%)
Sep 10, 2009 8.397 8.559 8.344 8.559 3,837,187 +0.16(+1.96%)
Sep 09, 2009 8.270 8.533 8.219 8.395 5,465,347 +0.11(+1.37%)
Sep 08, 2009 8.341 8.341 8.086 8.281 7,337,419 +0.41(+5.20%)
Sep 04, 2009 7.783 7.879 7.743 7.872 3,177,850 +0.09(+1.14%)
Sep 03, 2009 7.657 7.788 7.564 7.783 6,006,162 +0.16(+2.13%)
Sep 02, 2009 7.630 7.661 7.530 7.621 7,211,859 -0.00(-0.03%)
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.