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 (%)
Sep 30, 2011 9.448 9.465 9.078 9.087 7,678,356 -0.54(-5.62%)
Sep 29, 2011 9.679 9.746 9.379 9.628 6,016,250 +0.16(+1.65%)
Sep 28, 2011 9.757 9.811 9.465 9.472 4,118,513 -0.28(-2.86%)
Sep 27, 2011 9.766 9.942 9.686 9.751 6,499,658 +0.21(+2.17%)
Sep 26, 2011 9.372 9.552 9.113 9.543 5,576,710 +0.24(+2.61%)
Sep 23, 2011 9.301 9.416 9.180 9.301 8,783,695 -0.07(-0.71%)
Sep 22, 2011 9.158 9.465 8.919 9.367 13,483,012 -0.11(-1.13%)
Sep 21, 2011 9.530 9.744 9.465 9.474 10,991,401 -0.08(-0.84%)
Sep 20, 2011 9.702 9.847 9.543 9.555 5,940,974 -0.12(-1.22%)
Sep 19, 2011 9.706 9.733 9.559 9.673 5,292,244 -0.23(-2.36%)
Sep 16, 2011 10.13 10.15 9.829 9.907 11,922,905 -0.15(-1.49%)
Sep 15, 2011 10.13 10.16 9.951 10.06 4,469,447 +0.06(+0.60%)
Sep 14, 2011 9.784 10.12 9.617 9.996 5,587,842 +0.27(+2.73%)
Sep 13, 2011 9.679 9.804 9.627 9.731 5,463,727 +0.06(+0.62%)
Sep 12, 2011 9.448 9.682 9.421 9.671 7,837,697 +0.09(+0.99%)
Sep 09, 2011 9.743 9.870 9.498 9.576 6,248,758 -0.30(-3.02%)
Sep 08, 2011 9.955 10.14 9.848 9.874 5,031,084 -0.17(-1.69%)
Sep 07, 2011 9.857 10.08 9.823 10.04 5,800,276 +0.39(+3.99%)
Sep 06, 2011 9.262 9.674 9.186 9.658 8,235,786 +0.10(+1.03%)
Sep 02, 2011 9.914 9.995 9.491 9.560 10,426,579 -0.65(-6.37%)
Sep 01, 2011 10.44 10.55 10.21 10.21 6,101,323 -0.26(-2.45%)
Aug 31, 2011 10.41 10.65 10.38 10.47 6,116,005 +0.13(+1.27%)
Aug 30, 2011 10.22 10.48 10.19 10.34 8,313,606 +0.06(+0.56%)
Aug 29, 2011 10.05 10.29 10.03 10.28 4,451,272 +0.37(+3.69%)
Aug 26, 2011 9.513 9.959 9.337 9.912 6,084,164 +0.27(+2.82%)
Aug 25, 2011 9.841 9.926 9.598 9.640 5,811,695 -0.19(-1.95%)
Aug 24, 2011 9.790 9.850 9.605 9.832 4,412,384 -0.00(-0.05%)
Aug 23, 2011 9.487 9.836 9.404 9.836 5,628,150 +0.40(+4.25%)
Aug 22, 2011 9.623 9.680 9.404 9.435 8,534,135 +0.05(+0.52%)
Aug 19, 2011 9.366 9.727 9.362 9.386 10,638,027 -0.07(-0.75%)
Aug 18, 2011 9.845 9.850 9.386 9.458 12,110,284 -0.75(-7.33%)
Aug 17, 2011 10.41 10.47 10.13 10.21 3,876,154 -0.17(-1.63%)
Aug 16, 2011 10.38 10.55 10.29 10.38 7,233,273 -0.14(-1.38%)
Aug 15, 2011 10.44 10.53 10.28 10.52 5,191,778 +0.16(+1.55%)
Aug 12, 2011 10.31 10.47 10.17 10.36 7,985,418 +0.10(+0.93%)
Aug 11, 2011 9.540 10.39 9.525 10.26 14,268,087 +0.78(+8.17%)
Aug 10, 2011 9.631 9.747 9.395 9.489 13,875,813 -0.33(-3.40%)
Aug 09, 2011 9.429 9.841 9.193 9.823 21,499,722 +0.65(+7.09%)
Aug 08, 2011 9.429 9.587 9.157 9.173 14,159,350 -0.49(-5.09%)
Aug 05, 2011 9.870 10.02 9.455 9.665 19,982,414 -0.04(-0.41%)
Aug 04, 2011 10.33 10.34 9.692 9.705 13,176,631 -0.77(-7.34%)
Aug 03, 2011 10.35 10.50 10.09 10.47 10,751,485 +0.11(+1.08%)
Aug 02, 2011 10.69 10.76 10.36 10.36 9,404,797 -0.42(-3.87%)
Aug 01, 2011 10.99 11.02 10.63 10.78 5,721,339 -0.11(-1.04%)
Jul 29, 2011 10.83 11.04 10.79 10.89 5,568,145 -0.04(-0.39%)
Jul 28, 2011 10.95 11.08 10.79 10.93 4,758,683 -0.02(-0.20%)
Jul 27, 2011 11.24 11.24 10.93 10.96 8,335,990 -0.37(-3.30%)
Jul 26, 2011 11.33 11.36 11.27 11.33 6,412,011 +0.01(+0.10%)
Jul 25, 2011 11.23 11.38 11.23 11.32 4,127,020 -0.05(-0.43%)
Jul 22, 2011 11.29 11.37 11.29 11.37 3,860,453 +0.10(+0.93%)
Jul 21, 2011 11.22 11.37 11.18 11.26 8,768,551 +0.09(+0.82%)
Jul 20, 2011 11.59 11.83 11.16 11.17 8,046,855 -0.34(-2.96%)
Jul 19, 2011 11.28 11.54 11.26 11.51 5,524,172 +0.34(+3.05%)
Jul 18, 2011 11.25 11.28 11.12 11.17 6,668,433 -0.14(-1.22%)
Jul 15, 2011 11.27 11.32 11.20 11.31 5,178,520 +0.08(+0.75%)
Jul 14, 2011 11.46 11.55 11.17 11.23 4,915,032 -0.21(-1.81%)
Jul 13, 2011 11.45 11.62 11.39 11.43 3,769,473 +0.04(+0.37%)
Jul 12, 2011 11.68 11.70 11.38 11.39 6,949,228 -0.35(-2.94%)
Jul 11, 2011 11.91 11.97 11.71 11.74 3,436,536 -0.34(-2.80%)
Jul 08, 2011 12.23 12.23 11.99 12.08 5,561,331 -0.30(-2.43%)
Jul 07, 2011 12.23 12.42 12.18 12.38 4,836,337 +0.27(+2.25%)
Jul 06, 2011 12.11 12.13 11.99 12.10 4,108,204 -0.02(-0.18%)
Jul 05, 2011 12.21 12.22 12.04 12.13 3,318,491 -0.10(-0.78%)
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.