Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.404 5.434 5.272 5.404 9,914,621 +0.00(+0.04%)
Jul 29, 2010 5.443 5.465 5.336 5.402 9,583,366 -0.01(-0.22%)
Jul 28, 2010 5.414 5.460 5.381 5.414 1,143 -0.02(-0.38%)
Jul 27, 2010 5.434 5.588 5.428 5.434 1,533 -0.10(-1.72%)
Jul 26, 2010 5.436 5.535 5.387 5.530 11,393,210 +0.09(+1.64%)
Jul 23, 2010 5.293 5.462 5.293 5.441 14,255,362 +0.14(+2.71%)
Jul 22, 2010 5.199 5.302 5.184 5.297 11,925,739 +0.17(+3.32%)
Jul 21, 2010 5.321 5.378 5.106 5.127 21,286,368 +0.00(+0.09%)
Jul 20, 2010 5.122 5.127 4.916 5.122 9,789,663 +0.10(+2.07%)
Jul 19, 2010 4.985 5.034 4.933 5.018 7,758,600 +0.05(+1.09%)
Jul 16, 2010 4.964 5.104 4.942 4.964 8,904,847 -0.14(-2.83%)
Jul 15, 2010 5.102 5.152 5.051 5.109 5,892,245 +0.00(+0.02%)
Jul 14, 2010 5.076 5.157 5.057 5.108 9,428,697 +0.04(+0.86%)
Jul 13, 2010 4.947 5.085 4.931 5.064 7,572,074 +0.17(+3.53%)
Jul 12, 2010 4.869 4.921 4.828 4.892 4,869,556 -0.01(-0.22%)
Jul 09, 2010 4.902 4.929 4.869 4.902 5,041,417 -0.01(-0.25%)
Jul 08, 2010 4.925 4.976 4.830 4.915 11,904,020 +0.06(+1.14%)
Jul 07, 2010 4.712 4.870 4.683 4.859 11,918,087 +0.17(+3.60%)
Jul 06, 2010 4.802 4.802 4.637 4.690 2,445 -0.01(-0.21%)
Jul 02, 2010 4.700 4.825 4.664 4.700 12,631,000 -0.07(-1.47%)
Jul 01, 2010 4.770 4.814 4.627 4.770 13,484,687 +0.03(+0.66%)
Jun 30, 2010 4.814 4.874 4.714 4.738 1,202 -0.09(-1.90%)
Jun 29, 2010 4.912 4.935 4.789 4.830 8,105,622 -0.17(-3.31%)
Jun 25, 2010 4.995 5.024 4.866 4.995 10,395,903 +0.06(+1.15%)
Jun 24, 2010 4.997 5.052 4.928 4.939 6,979,080 -0.10(-1.89%)
Jun 23, 2010 5.058 5.083 4.946 5.034 6,711,597 -0.02(-0.31%)
Jun 22, 2010 5.138 5.178 5.041 5.050 6,558,860 -0.09(-1.67%)
Jun 21, 2010 5.216 5.257 5.097 5.135 7,247,417 -0.01(-0.16%)
Jun 18, 2010 5.144 5.193 5.110 5.144 6,677,037 -0.00(-0.07%)
Jun 17, 2010 5.178 5.186 5.081 5.147 4,788,416 +0.00(+0.02%)
Jun 16, 2010 5.146 5.183 5.118 5.146 5,484,103 -0.04(-0.79%)
Jun 15, 2010 5.005 5.190 4.988 5.187 12,677,737 +0.23(+4.72%)
Jun 14, 2010 4.994 5.046 4.946 4.953 9,839,409 +0.01(+0.13%)
Jun 11, 2010 4.825 4.948 4.825 4.947 8,351,636 +0.04(+0.89%)
Jun 10, 2010 4.801 4.903 4.800 4.903 7,602,862 +0.15(+3.20%)
Jun 09, 2010 4.760 4.870 4.732 4.751 12,822,523 +0.03(+0.59%)
Jun 08, 2010 4.803 4.840 4.632 4.724 19,060,012 -0.08(-1.61%)
Jun 07, 2010 4.929 4.940 4.792 4.801 12,306,773 -0.12(-2.43%)
Jun 04, 2010 4.920 5.048 4.887 4.920 16,070,974 -0.18(-3.46%)
Jun 03, 2010 5.071 5.123 5.047 5.096 9,002,555 +0.04(+0.72%)
Jun 02, 2010 4.966 5.061 4.887 5.060 14,838,267 +0.11(+2.19%)
Jun 01, 2010 5.071 5.106 4.944 4.952 8,836,306 -0.16(-3.18%)
May 28, 2010 5.115 5.183 5.094 5.115 10,592,041 -0.07(-1.37%)
May 27, 2010 5.082 5.191 5.057 5.186 7,754,404 +0.21(+4.29%)
May 26, 2010 5.046 5.101 4.946 4.972 9,000,972 -0.04(-0.77%)
May 25, 2010 4.862 5.017 4.800 5.011 10,635,854 -0.00(-0.07%)
May 24, 2010 5.040 5.105 5.010 5.014 13,547,853 -0.04(-0.83%)
May 21, 2010 4.884 5.116 4.844 5.057 14,745,965 +0.09(+1.77%)
May 20, 2010 4.979 5.101 4.959 4.969 12,133,445 -0.22(-4.19%)
May 19, 2010 5.292 5.320 5.117 5.186 12,074,386 -0.14(-2.65%)
May 18, 2010 5.457 5.491 5.306 5.327 11,334,209 -0.08(-1.45%)
May 17, 2010 5.314 5.426 5.293 5.405 11,017,802 +0.10(+1.84%)
May 14, 2010 5.308 5.417 5.241 5.308 9,605,309 -0.12(-2.27%)
May 13, 2010 5.474 5.527 5.423 5.431 9,558,337 -0.05(-0.92%)
May 12, 2010 5.460 5.493 5.427 5.481 11,555,968 +0.05(+1.00%)
May 11, 2010 5.489 5.533 5.417 5.427 13,346,852 -0.03(-0.57%)
May 10, 2010 5.371 5.458 5.357 5.458 17,543,670 +0.34(+6.55%)
May 07, 2010 5.230 5.252 5.018 5.123 15,540,468 -0.11(-2.05%)
May 06, 2010 5.280 5.390 4.944 5.230 25,178,638 -0.05(-0.98%)
May 05, 2010 5.245 5.346 5.213 5.282 20,057,024 -0.12(-2.19%)
May 04, 2010 5.613 5.613 5.355 5.400 11,585,430 -0.28(-4.97%)
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.