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

Amphenol Corp A (NY: APH )

116.31 +2.05 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2012 13.34 13.42 13.16 13.18 3,274,143 -0.18(-1.34%)
Jul 30, 2012 13.38 13.51 13.28 13.36 2,161,838 -0.07(-0.52%)
Jul 27, 2012 13.48 13.53 13.38 13.43 5,529,288 +0.01(+0.10%)
Jul 26, 2012 13.32 13.45 13.23 13.41 3,555,623 +0.28(+2.16%)
Jul 25, 2012 12.98 13.24 12.96 13.13 4,762,973 +0.21(+1.66%)
Jul 24, 2012 13.00 13.00 12.80 12.91 3,592,103 -0.09(-0.69%)
Jul 23, 2012 12.78 13.06 12.53 13.00 6,447,782 -0.02(-0.14%)
Jul 20, 2012 13.08 13.18 12.97 13.02 6,429,099 -0.19(-1.41%)
Jul 19, 2012 13.15 13.43 13.06 13.21 7,778,061 +0.02(+0.12%)
Jul 18, 2012 12.55 13.36 12.50 13.19 20,064,082 +1.70(+14.76%)
Jul 17, 2012 11.63 11.65 11.44 11.49 8,191,762 -0.08(-0.70%)
Jul 16, 2012 11.64 11.68 11.53 11.57 3,220,986 -0.08(-0.69%)
Jul 13, 2012 11.54 11.70 11.50 11.65 2,955,848 +0.14(+1.19%)
Jul 12, 2012 11.51 11.58 11.39 11.52 3,572,992 -0.08(-0.69%)
Jul 11, 2012 11.72 11.76 11.52 11.60 3,146,380 -0.15(-1.24%)
Jul 10, 2012 11.94 12.04 11.64 11.74 2,948,028 -0.17(-1.45%)
Jul 09, 2012 11.96 12.00 11.83 11.92 2,410,983 -0.06(-0.50%)
Jul 06, 2012 12.19 12.23 11.82 11.98 3,363,938 -0.36(-2.92%)
Jul 05, 2012 12.33 12.41 12.28 12.34 3,462,432 -0.01(-0.11%)
Jul 03, 2012 12.22 12.38 12.21 12.35 2,135,835 +0.11(+0.91%)
Jul 02, 2012 12.28 12.34 12.15 12.24 2,586,228 -0.05(-0.42%)
Jun 29, 2012 12.19 12.30 12.12 12.29 2,964,388 +0.38(+3.17%)
Jun 28, 2012 11.91 11.98 11.75 11.91 3,067,467 -0.12(-0.97%)
Jun 27, 2012 11.98 12.13 11.96 12.03 2,975,590 +0.06(+0.54%)
Jun 26, 2012 11.99 12.03 11.87 11.96 4,267,114 -0.01(-0.11%)
Jun 25, 2012 12.15 12.16 11.90 11.98 2,725,180 -0.36(-2.88%)
Jun 22, 2012 12.32 12.39 12.22 12.33 3,707,002 +0.07(+0.57%)
Jun 21, 2012 12.72 12.73 12.21 12.26 3,169,228 -0.43(-3.40%)
Jun 20, 2012 12.78 12.81 12.59 12.70 4,393,576 -0.13(-1.05%)
Jun 19, 2012 12.73 12.89 12.62 12.83 3,378,840 +0.20(+1.58%)
Jun 18, 2012 12.38 12.66 12.34 12.63 2,750,329 +0.16(+1.29%)
Jun 15, 2012 12.27 12.48 12.20 12.47 4,201,659 +0.29(+2.41%)
Jun 14, 2012 12.29 12.31 12.11 12.18 3,733,656 -0.11(-0.93%)
Jun 13, 2012 12.20 12.35 12.13 12.29 4,364,893 +0.05(+0.42%)
Jun 12, 2012 12.11 12.24 12.05 12.24 3,523,624 +0.15(+1.28%)
Jun 11, 2012 12.37 12.53 12.07 12.08 4,071,546 -0.17(-1.38%)
Jun 08, 2012 12.12 12.27 12.03 12.25 2,844,410 +0.07(+0.57%)
Jun 07, 2012 12.25 12.34 12.14 12.18 3,357,521 +0.09(+0.74%)
Jun 06, 2012 11.98 12.10 11.97 12.10 3,395,585 +0.20(+1.65%)
Jun 05, 2012 11.65 11.93 11.59 11.90 4,284,330 +0.23(+2.01%)
Jun 04, 2012 11.54 11.68 11.47 11.66 4,299,978 +0.14(+1.20%)
Jun 01, 2012 11.64 11.65 11.46 11.53 5,902,004 -0.36(-2.99%)
May 31, 2012 11.89 11.95 11.70 11.88 3,765,041 -0.02(-0.15%)
May 30, 2012 11.97 11.97 11.82 11.90 3,385,946 -0.18(-1.48%)
May 29, 2012 12.02 12.10 11.99 12.08 3,674,779 +0.19(+1.60%)
May 25, 2012 11.91 11.99 11.86 11.89 1,681,941 -0.01(-0.07%)
May 24, 2012 11.96 12.02 11.79 11.90 3,956,484 -0.04(-0.34%)
May 23, 2012 11.70 11.96 11.68 11.94 4,658,810 +0.10(+0.87%)
May 22, 2012 11.73 11.90 11.64 11.83 4,780,120 +0.12(+0.99%)
May 21, 2012 11.50 11.76 11.43 11.72 3,439,993 +0.28(+2.48%)
May 18, 2012 11.72 11.74 11.40 11.43 4,681,249 -0.24(-2.05%)
May 17, 2012 11.78 11.80 11.58 11.67 4,716,487 -0.10(-0.82%)
May 16, 2012 11.93 12.00 11.75 11.77 3,330,976 -0.11(-0.92%)
May 15, 2012 11.95 12.05 11.85 11.88 4,420,236 -0.06(-0.52%)
May 14, 2012 11.92 12.03 11.76 11.94 3,572,885 -0.13(-1.07%)
May 11, 2012 12.03 12.24 12.02 12.07 2,635,380 -0.04(-0.33%)
May 10, 2012 12.35 12.37 12.08 12.11 3,482,198 -0.12(-0.97%)
May 09, 2012 12.04 12.31 11.98 12.23 3,823,475 +0.05(+0.40%)
May 08, 2012 12.20 12.24 12.04 12.18 5,589,769 -0.06(-0.51%)
May 07, 2012 12.34 12.43 12.20 12.24 4,383,699 -0.12(-0.98%)
May 04, 2012 12.56 12.58 12.36 12.36 2,997,024 -0.30(-2.38%)
May 03, 2012 12.93 12.93 12.65 12.66 2,610,465 -0.28(-2.17%)
May 02, 2012 12.88 12.99 12.80 12.95 1,905,808 +0.01(+0.10%)
May 01, 2012 12.99 13.10 12.84 12.93 2,815,156 -0.05(-0.41%)
Apr 30, 2012 13.05 13.08 12.93 12.99 3,348,504 -0.12(-0.92%)
Apr 27, 2012 13.12 13.17 13.04 13.11 4,099,253 +0.04(+0.32%)
Apr 26, 2012 12.79 13.08 12.76 13.06 3,886,011 +0.26(+2.04%)
Apr 25, 2012 12.82 12.87 12.74 12.80 6,125,445 +0.18(+1.41%)
Apr 24, 2012 12.72 12.81 12.56 12.62 5,385,293 -0.05(-0.42%)
Apr 23, 2012 12.74 12.74 12.55 12.68 4,039,977 -0.21(-1.60%)
Apr 20, 2012 12.92 12.97 12.87 12.88 6,732,207 +0.01(+0.09%)
Apr 19, 2012 13.04 13.15 12.75 12.87 4,737,924 -0.10(-0.79%)
Apr 18, 2012 13.29 13.29 12.76 12.97 10,899,503 -0.42(-3.10%)
Apr 17, 2012 13.29 13.44 13.25 13.39 4,715,064 +0.20(+1.49%)
Apr 16, 2012 13.24 13.27 13.10 13.19 4,727,058 +0.06(+0.48%)
Apr 13, 2012 13.22 13.24 13.06 13.13 4,762,350 -0.07(-0.54%)
Apr 12, 2012 12.92 13.25 12.89 13.20 3,843,801 +0.33(+2.55%)
Apr 11, 2012 12.90 13.03 12.85 12.87 4,152,230 +0.11(+0.86%)
Apr 10, 2012 12.88 12.98 12.68 12.77 6,447,717 -0.30(-2.32%)
Apr 09, 2012 13.02 13.12 12.97 13.07 3,524,923 -0.18(-1.38%)
Apr 05, 2012 13.26 13.30 13.21 13.25 2,133,847 -0.07(-0.52%)
Apr 04, 2012 13.40 13.47 13.24 13.32 3,516,027 -0.24(-1.75%)
Apr 03, 2012 13.66 13.81 13.48 13.56 3,175,246 -0.14(-1.03%)
Apr 02, 2012 13.36 13.77 13.36 13.70 6,134,784 +0.35(+2.61%)
Mar 30, 2012 13.24 13.43 13.20 13.35 4,593,579 +0.16(+1.22%)
Mar 29, 2012 12.98 13.22 12.93 13.19 3,758,786 +0.10(+0.75%)
Mar 28, 2012 13.20 13.24 12.95 13.09 3,554,440 -0.10(-0.76%)
Mar 27, 2012 12.97 13.36 12.93 13.19 7,727,408 +0.25(+1.95%)
Mar 26, 2012 12.78 12.98 12.76 12.94 3,562,727 +0.25(+1.99%)
Mar 23, 2012 12.72 12.72 12.60 12.69 1,935,271 -0.01(-0.09%)
Mar 22, 2012 12.61 12.70 12.51 12.70 1,591,321 -0.00(-0.03%)
Mar 21, 2012 12.65 12.77 12.59 12.70 1,907,733 +0.06(+0.44%)
Mar 20, 2012 12.79 12.84 12.58 12.65 3,192,367 -0.22(-1.70%)
Mar 19, 2012 12.87 12.93 12.77 12.87 2,166,296 -0.03(-0.22%)
Mar 16, 2012 12.92 12.95 12.80 12.89 3,437,020 +0.00(+0.00%)
Mar 15, 2012 12.82 12.90 12.74 12.89 1,513,962 +0.09(+0.72%)
Mar 14, 2012 12.94 13.00 12.75 12.80 2,335,046 -0.15(-1.17%)
Mar 13, 2012 12.75 12.97 12.75 12.95 2,180,703 +0.29(+2.27%)
Mar 12, 2012 12.67 12.69 12.58 12.67 1,511,961 -0.00(-0.03%)
Mar 09, 2012 12.57 12.75 12.55 12.67 1,866,294 +0.11(+0.85%)
Mar 08, 2012 12.58 12.62 12.49 12.56 1,713,411 +0.08(+0.61%)
Mar 07, 2012 12.31 12.50 12.27 12.49 3,167,180 +0.21(+1.67%)
Mar 06, 2012 12.26 12.32 12.19 12.28 4,236,226 -0.16(-1.25%)
Mar 05, 2012 12.48 12.49 12.34 12.44 3,074,853 -0.10(-0.78%)
Mar 02, 2012 12.59 12.71 12.50 12.54 3,226,601 -0.05(-0.39%)
Mar 01, 2012 12.52 12.66 12.46 12.59 2,357,323 +0.11(+0.88%)
Feb 29, 2012 12.63 12.67 12.44 12.48 3,147,368 -0.12(-0.97%)
Feb 28, 2012 12.51 12.62 12.46 12.60 5,034,753 +0.08(+0.66%)
Feb 27, 2012 12.45 12.61 12.35 12.52 2,081,950 -0.04(-0.28%)
Feb 24, 2012 12.57 12.68 12.53 12.55 2,361,113 +0.05(+0.37%)
Feb 23, 2012 12.50 12.53 12.33 12.51 2,053,230 -0.02(-0.14%)
Feb 22, 2012 12.50 12.65 12.50 12.52 2,402,984 -0.05(-0.43%)
Feb 21, 2012 12.56 12.64 12.51 12.58 2,897,843 +0.02(+0.18%)
Feb 17, 2012 12.66 12.70 12.41 12.55 4,959,542 -0.01(-0.07%)
Feb 16, 2012 12.22 12.59 12.20 12.56 4,347,678 +0.33(+2.70%)
Feb 15, 2012 12.32 12.32 12.16 12.23 2,564,102 -0.04(-0.34%)
Feb 14, 2012 12.26 12.30 12.18 12.28 2,992,502 -0.02(-0.16%)
Feb 13, 2012 12.33 12.33 12.18 12.30 2,393,722 +0.07(+0.60%)
Feb 10, 2012 12.19 12.24 12.14 12.22 3,126,991 -0.11(-0.87%)
Feb 09, 2012 12.21 12.35 12.19 12.33 2,934,978 +0.14(+1.17%)
Feb 08, 2012 12.22 12.33 12.18 12.19 2,746,907 -0.05(-0.38%)
Feb 07, 2012 12.15 12.26 12.13 12.23 3,599,917 +0.00(+0.04%)
Feb 06, 2012 12.18 12.32 12.18 12.23 3,066,138 -0.05(-0.40%)
Feb 03, 2012 12.26 12.37 12.22 12.28 5,411,984 +0.19(+1.53%)
Feb 02, 2012 12.22 12.25 12.09 12.09 4,763,551 -0.12(-1.02%)
Feb 01, 2012 12.31 12.37 12.20 12.22 6,875,907 +0.08(+0.68%)
Jan 31, 2012 12.17 12.26 12.05 12.14 3,674,486 +0.05(+0.44%)
Jan 30, 2012 11.94 12.13 11.90 12.08 5,216,948 -0.05(-0.40%)
Jan 27, 2012 12.15 12.26 12.05 12.13 6,562,893 -0.07(-0.55%)
Jan 26, 2012 12.28 12.34 12.12 12.20 5,678,911 +0.00(+0.02%)
Jan 25, 2012 12.09 12.23 12.00 12.20 6,932,247 -0.01(-0.09%)
Jan 24, 2012 12.18 12.31 12.11 12.21 5,212,713 -0.07(-0.60%)
Jan 23, 2012 12.35 12.37 12.19 12.28 4,863,699 -0.06(-0.51%)
Jan 20, 2012 12.15 12.36 12.15 12.34 7,770,263 +0.10(+0.86%)
Jan 19, 2012 11.90 12.37 11.87 12.24 8,956,310 +0.30(+2.48%)
Jan 18, 2012 12.07 12.09 11.67 11.94 20,760,716 +1.18(+10.96%)
Jan 17, 2012 10.89 11.00 10.71 10.76 3,975,623 +0.03(+0.25%)
Jan 13, 2012 10.68 10.77 10.61 10.73 3,638,572 -0.01(-0.12%)
Jan 12, 2012 10.71 10.78 10.56 10.75 3,568,524 +0.08(+0.79%)
Jan 11, 2012 10.67 10.72 10.62 10.66 3,232,693 -0.03(-0.31%)
Jan 10, 2012 10.59 10.75 10.59 10.70 3,250,414 +0.21(+2.04%)
Jan 09, 2012 10.38 10.57 10.37 10.48 4,621,495 +0.18(+1.71%)
Jan 06, 2012 10.28 10.36 10.24 10.31 3,804,032 +0.00(+0.04%)
Jan 05, 2012 10.14 10.33 10.03 10.30 5,882,932 +0.09(+0.85%)
Jan 04, 2012 10.20 10.30 10.13 10.22 3,180,609 +0.10(+0.95%)
Dec 30, 2011 10.21 10.28 10.12 10.12 2,879,153 -0.10(-0.98%)
Dec 29, 2011 10.13 10.24 10.08 10.22 2,261,220 +0.14(+1.35%)
Dec 28, 2011 10.24 10.27 10.05 10.08 2,857,996 -0.13(-1.31%)
Dec 27, 2011 10.17 10.26 10.09 10.22 2,429,448 +0.03(+0.28%)
Dec 23, 2011 10.06 10.21 10.02 10.19 2,900,557 +0.37(+3.75%)
Dec 21, 2011 9.921 9.930 9.689 9.821 8,035,912 +0.08(+0.87%)
Dec 20, 2011 9.364 9.776 9.364 9.736 9,060,137 +0.58(+6.28%)
Dec 19, 2011 9.359 9.375 9.139 9.161 5,155,655 -0.12(-1.27%)
Dec 16, 2011 9.364 9.473 9.203 9.279 11,399,680 -0.01(-0.10%)
Dec 15, 2011 9.449 9.478 9.261 9.288 7,350,380 -0.03(-0.33%)
Dec 14, 2011 9.453 9.513 9.281 9.319 5,960,815 -0.17(-1.81%)
Dec 13, 2011 9.796 9.836 9.428 9.491 6,430,252 -0.23(-2.38%)
Dec 12, 2011 9.894 9.899 9.645 9.723 4,574,942 -0.30(-2.99%)
Dec 09, 2011 9.815 10.05 9.744 10.02 6,083,463 +0.23(+2.34%)
Dec 08, 2011 10.03 10.11 9.773 9.793 4,505,440 -0.31(-3.02%)
Dec 07, 2011 10.07 10.14 9.933 10.10 4,350,438 -0.04(-0.42%)
Dec 06, 2011 10.22 10.24 10.09 10.14 3,444,728 -0.07(-0.72%)
Dec 05, 2011 10.24 10.34 10.10 10.21 5,684,861 +0.17(+1.69%)
Dec 02, 2011 10.27 10.31 10.02 10.04 5,683,488 -0.04(-0.38%)
Dec 01, 2011 10.09 10.21 10.03 10.08 7,742,383 -0.02(-0.20%)
Nov 30, 2011 9.862 10.11 9.800 10.10 10,232,110 +0.58(+6.06%)
Nov 29, 2011 9.546 9.608 9.468 9.526 6,833,802 -0.03(-0.35%)
Nov 28, 2011 9.564 9.666 9.483 9.559 6,099,575 +0.29(+3.15%)
Nov 25, 2011 9.269 9.414 9.247 9.267 3,246,275 -0.03(-0.31%)
Nov 23, 2011 9.499 9.510 9.285 9.296 6,204,944 -0.33(-3.47%)
Nov 22, 2011 9.704 9.731 9.474 9.630 6,667,650 -0.09(-0.92%)
Nov 21, 2011 9.853 9.902 9.621 9.720 8,797,344 -0.31(-3.07%)
Nov 18, 2011 10.19 10.21 10.01 10.03 7,226,428 -0.15(-1.49%)
Nov 17, 2011 10.44 10.46 10.10 10.18 7,078,788 -0.31(-3.00%)
Nov 16, 2011 10.46 10.63 10.43 10.49 5,291,787 -0.08(-0.72%)
Nov 15, 2011 10.34 10.69 10.33 10.57 4,997,916 +0.18(+1.69%)
Nov 14, 2011 10.38 10.50 10.31 10.39 4,296,291 -0.05(-0.47%)
Nov 11, 2011 10.30 10.56 10.26 10.44 5,100,297 +0.33(+3.26%)
Nov 10, 2011 10.28 10.33 10.05 10.11 5,603,129 -0.02(-0.15%)
Nov 09, 2011 10.41 10.41 10.00 10.13 10,384,466 -0.54(-5.04%)
Nov 08, 2011 10.72 10.78 10.62 10.66 8,029,918 -0.01(-0.08%)
Nov 07, 2011 10.41 10.68 10.37 10.67 7,535,468 +0.01(+0.08%)
Nov 04, 2011 10.61 10.71 10.50 10.66 3,510,528 -0.08(-0.75%)
Nov 03, 2011 10.71 10.76 10.47 10.74 5,208,753 +0.19(+1.79%)
Nov 02, 2011 10.56 10.68 10.46 10.56 4,920,141 +0.18(+1.74%)
Nov 01, 2011 10.19 10.60 10.19 10.37 9,363,906 -0.21(-1.98%)
Oct 31, 2011 10.82 10.89 10.58 10.58 8,085,371 -0.40(-3.61%)
Oct 28, 2011 11.13 11.13 10.87 10.98 8,400,671 -0.15(-1.36%)
Oct 27, 2011 10.91 11.26 10.85 11.13 10,067,017 +0.59(+5.60%)
Oct 26, 2011 10.44 10.65 10.23 10.54 7,898,458 +0.26(+2.56%)
Oct 25, 2011 10.34 10.46 10.24 10.28 6,791,796 -0.17(-1.62%)
Oct 24, 2011 10.17 10.48 10.15 10.45 8,204,326 +0.28(+2.76%)
Oct 21, 2011 9.555 10.19 9.555 10.17 12,327,618 +0.76(+8.13%)
Oct 20, 2011 9.285 9.443 9.142 9.403 9,214,476 +0.06(+0.69%)
Oct 19, 2011 9.354 9.474 9.171 9.338 20,789,978 -0.49(-4.99%)
Oct 18, 2011 9.526 9.873 9.443 9.829 5,619,075 +0.29(+3.06%)
Oct 17, 2011 9.753 9.775 9.472 9.537 7,439,194 -0.30(-3.08%)
Oct 14, 2011 9.780 9.887 9.702 9.840 5,333,061 +0.21(+2.13%)
Oct 13, 2011 9.561 9.684 9.468 9.635 8,620,270 -0.01(-0.07%)
Oct 12, 2011 9.655 9.786 9.592 9.642 7,914,458 +0.09(+0.98%)
Oct 11, 2011 9.728 9.784 9.479 9.548 7,434,142 -0.26(-2.64%)
Oct 10, 2011 9.639 9.824 9.637 9.806 5,909,939 +0.36(+3.80%)
Oct 07, 2011 9.550 9.575 9.301 9.448 9,260,256 -0.04(-0.42%)
Oct 06, 2011 9.436 9.510 9.263 9.488 5,927,056 +0.17(+1.87%)
Oct 05, 2011 9.173 9.365 9.042 9.314 6,490,981 +0.17(+1.83%)
Oct 04, 2011 8.688 9.151 8.688 9.147 9,671,942 +0.28(+3.12%)
Oct 03, 2011 8.971 9.102 8.783 8.870 10,489,902 -0.22(-2.38%)
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%)
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.