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

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
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 (%)
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.