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 (%)
Jul 31, 2019 45.28 45.34 44.28 44.47 2,435,684 -0.69(-1.52%)
Jul 30, 2019 45.26 45.50 45.06 45.16 2,504,765 -0.54(-1.18%)
Jul 29, 2019 45.47 45.77 45.17 45.70 3,153,609 +0.29(+0.64%)
Jul 26, 2019 44.75 45.47 44.66 45.40 3,579,972 +0.68(+1.51%)
Jul 25, 2019 43.89 44.75 43.62 44.73 7,253,846 +0.71(+1.60%)
Jul 24, 2019 45.00 45.60 43.68 44.02 8,426,308 -2.85(-6.08%)
Jul 23, 2019 46.62 46.98 46.24 46.87 4,930,018 +0.58(+1.25%)
Jul 22, 2019 46.16 46.51 46.07 46.30 2,799,009 +0.24(+0.53%)
Jul 19, 2019 46.31 46.59 46.04 46.05 4,251,269 +0.09(+0.19%)
Jul 18, 2019 46.21 46.24 45.73 45.97 4,326,768 -0.25(-0.55%)
Jul 17, 2019 46.69 46.77 46.21 46.22 1,996,298 -0.41(-0.88%)
Jul 16, 2019 46.92 46.92 46.37 46.63 2,759,336 -0.55(-1.17%)
Jul 15, 2019 47.22 47.33 46.74 47.18 1,294,409 -0.02(-0.04%)
Jul 12, 2019 46.46 47.21 46.46 47.20 1,645,612 +1.02(+2.22%)
Jul 11, 2019 46.38 46.72 45.97 46.18 1,987,266 -0.30(-0.64%)
Jul 10, 2019 46.72 46.91 46.41 46.47 2,379,871 -0.03(-0.06%)
Jul 09, 2019 46.21 46.57 46.09 46.50 2,276,973 +0.01(+0.02%)
Jul 08, 2019 46.57 46.69 46.38 46.49 1,864,076 -0.36(-0.77%)
Jul 05, 2019 46.77 46.89 46.11 46.85 1,557,476 -0.38(-0.80%)
Jul 03, 2019 47.15 47.29 46.63 47.23 1,432,618 +0.34(+0.73%)
Jul 02, 2019 46.65 46.94 46.39 46.89 2,103,261 +0.25(+0.53%)
Jul 01, 2019 46.52 46.86 46.25 46.64 2,708,790 +0.92(+2.01%)
Jun 28, 2019 45.75 45.90 45.39 45.72 4,140,261 +0.14(+0.30%)
Jun 27, 2019 45.70 45.82 45.38 45.58 1,878,669 +0.10(+0.23%)
Jun 26, 2019 45.53 45.62 45.32 45.48 2,580,763 +0.30(+0.68%)
Jun 25, 2019 45.33 45.58 45.17 45.17 1,783,392 -0.40(-0.87%)
Jun 24, 2019 45.56 45.66 45.53 45.57 1,980,327 +0.05(+0.12%)
Jun 21, 2019 45.74 45.80 45.28 45.51 4,984,681 -0.18(-0.39%)
Jun 20, 2019 45.74 45.81 45.43 45.69 3,167,385 +0.69(+1.54%)
Jun 19, 2019 45.13 45.20 44.79 45.00 2,798,132 +0.16(+0.35%)
Jun 18, 2019 44.50 45.00 44.35 44.84 5,358,177 +0.40(+0.89%)
Jun 17, 2019 44.68 44.74 44.19 44.45 2,667,701 -0.38(-0.85%)
Jun 14, 2019 45.42 45.72 44.26 44.83 3,554,932 -1.23(-2.67%)
Jun 13, 2019 45.50 46.13 45.44 46.06 2,966,817 +0.68(+1.50%)
Jun 12, 2019 45.34 45.62 44.77 45.38 2,295,305 -0.04(-0.08%)
Jun 11, 2019 45.51 46.12 45.26 45.42 3,362,895 +0.66(+1.48%)
Jun 10, 2019 44.55 45.26 44.55 44.76 2,552,657 +0.46(+1.03%)
Jun 07, 2019 44.00 44.39 43.72 44.30 2,298,852 +0.60(+1.37%)
Jun 06, 2019 43.39 43.87 43.03 43.70 2,494,182 +0.54(+1.26%)
Jun 05, 2019 42.99 43.20 42.37 43.16 2,141,388 +0.58(+1.36%)
Jun 04, 2019 41.99 42.66 41.69 42.58 4,744,001 +1.16(+2.79%)
Jun 03, 2019 41.45 41.78 41.16 41.42 2,790,216 +0.07(+0.16%)
May 31, 2019 41.71 41.89 41.28 41.36 3,227,185 -0.71(-1.69%)
May 30, 2019 41.77 42.10 41.68 42.07 2,716,703 +0.42(+1.02%)
May 29, 2019 42.08 42.34 41.55 41.65 4,930,282 -0.54(-1.28%)
May 28, 2019 42.80 43.09 42.00 42.19 3,873,418 -0.36(-0.85%)
May 24, 2019 42.76 42.89 42.31 42.55 3,113,589 +0.01(+0.02%)
May 23, 2019 42.55 42.81 42.28 42.54 2,041,770 -0.52(-1.20%)
May 22, 2019 43.34 43.46 43.04 43.06 1,660,724 -0.33(-0.76%)
May 21, 2019 43.05 43.49 42.92 43.39 2,244,414 +0.74(+1.74%)
May 20, 2019 42.98 43.12 42.60 42.65 2,729,689 -0.91(-2.08%)
May 17, 2019 43.75 43.93 43.46 43.55 5,428,429 -0.69(-1.57%)
May 16, 2019 44.29 44.84 44.16 44.25 2,979,630 -0.08(-0.18%)
May 15, 2019 43.60 44.48 43.56 44.33 2,343,430 +0.45(+1.03%)
May 14, 2019 43.99 44.37 43.84 43.88 2,693,123 +0.07(+0.15%)
May 13, 2019 43.85 44.29 43.55 43.81 4,414,689 -1.22(-2.70%)
May 10, 2019 44.56 45.21 44.10 45.03 3,336,574 +0.22(+0.49%)
May 09, 2019 44.45 45.07 44.13 44.81 3,583,762 -0.15(-0.33%)
May 08, 2019 45.68 45.78 44.92 44.96 7,206,030 -0.81(-1.77%)
May 07, 2019 46.19 46.51 45.50 45.76 5,463,736 -1.01(-2.15%)
May 06, 2019 46.51 47.00 45.88 46.77 4,813,814 -0.77(-1.62%)
May 03, 2019 47.43 47.67 47.34 47.54 2,394,567 +0.41(+0.88%)
May 02, 2019 47.58 47.61 47.05 47.13 2,209,455 -0.37(-0.78%)
May 01, 2019 47.78 47.89 47.30 47.50 3,865,277 +0.17(+0.36%)
Apr 30, 2019 46.86 47.40 46.68 47.33 3,626,710 +0.30(+0.65%)
Apr 29, 2019 47.52 47.76 46.97 47.02 3,563,982 -0.50(-1.05%)
Apr 26, 2019 47.78 47.78 47.21 47.52 4,232,513 -0.31(-0.66%)
Apr 25, 2019 48.63 48.63 47.51 47.84 3,279,006 -0.90(-1.84%)
Apr 24, 2019 45.21 49.31 44.92 48.73 7,526,653 -1.36(-2.71%)
Apr 23, 2019 49.48 50.16 49.39 50.09 2,630,109 +0.70(+1.41%)
Apr 22, 2019 49.47 49.69 49.32 49.40 1,560,779 -0.31(-0.63%)
Apr 18, 2019 49.54 49.76 49.41 49.71 1,967,108 +0.27(+0.55%)
Apr 17, 2019 49.57 49.91 49.31 49.44 2,152,676 +0.20(+0.41%)
Apr 16, 2019 49.49 49.69 49.15 49.24 2,194,511 -0.15(-0.30%)
Apr 15, 2019 49.34 49.53 49.02 49.39 1,827,980 +0.05(+0.10%)
Apr 12, 2019 48.97 49.36 48.97 49.34 1,138,487 +0.41(+0.85%)
Apr 11, 2019 48.49 48.95 48.17 48.92 1,444,820 +0.50(+1.03%)
Apr 10, 2019 48.29 48.44 48.10 48.43 1,275,543 +0.21(+0.43%)
Apr 09, 2019 48.61 48.69 48.14 48.22 1,679,806 -0.65(-1.32%)
Apr 08, 2019 48.74 48.87 48.34 48.86 1,597,453 +0.04(+0.09%)
Apr 05, 2019 48.52 48.83 48.44 48.82 2,119,411 +0.47(+0.97%)
Apr 04, 2019 47.97 48.74 47.91 48.35 3,079,533 +0.38(+0.78%)
Apr 03, 2019 47.54 48.15 47.54 47.97 3,726,229 +0.55(+1.16%)
Apr 02, 2019 46.59 47.48 46.59 47.42 4,501,549 +0.93(+1.99%)
Apr 01, 2019 45.48 46.55 45.32 46.50 3,753,222 +1.60(+3.57%)
Mar 29, 2019 45.00 45.05 44.68 44.89 2,597,568 +0.20(+0.45%)
Mar 28, 2019 44.88 44.93 44.33 44.69 2,201,914 +0.14(+0.32%)
Mar 27, 2019 45.03 45.06 44.31 44.55 2,357,452 -0.37(-0.83%)
Mar 26, 2019 45.17 45.17 44.70 44.92 1,251,633 +0.15(+0.34%)
Mar 25, 2019 44.87 45.13 44.61 44.77 1,455,843 -0.17(-0.38%)
Mar 22, 2019 45.54 45.71 44.92 44.94 1,881,070 -0.96(-2.09%)
Mar 21, 2019 45.21 46.11 45.12 45.90 1,571,524 +0.64(+1.42%)
Mar 20, 2019 45.54 45.57 44.89 45.26 2,599,995 -0.24(-0.52%)
Mar 19, 2019 45.46 45.74 45.34 45.50 2,647,927 +0.13(+0.29%)
Mar 18, 2019 45.28 45.48 45.18 45.36 1,719,056 +0.11(+0.25%)
Mar 15, 2019 44.92 45.45 44.76 45.25 3,869,075 +0.52(+1.17%)
Mar 14, 2019 44.88 44.92 44.58 44.73 2,158,649 -0.06(-0.13%)
Mar 13, 2019 44.81 45.15 44.61 44.79 1,828,677 +0.21(+0.47%)
Mar 12, 2019 44.62 44.86 44.43 44.58 1,321,590 +0.01(+0.03%)
Mar 11, 2019 44.15 44.67 44.13 44.56 1,256,753 +0.53(+1.20%)
Mar 08, 2019 43.97 44.18 43.80 44.04 1,975,446 -0.25(-0.56%)
Mar 07, 2019 44.50 44.52 43.89 44.28 1,671,685 -0.32(-0.71%)
Mar 06, 2019 44.99 44.99 44.56 44.60 1,339,206 -0.34(-0.76%)
Mar 05, 2019 45.02 45.19 44.83 44.94 1,799,691 +0.14(+0.32%)
Mar 04, 2019 45.25 45.31 44.42 44.80 1,765,180 -0.30(-0.67%)
Mar 01, 2019 44.89 45.22 44.60 45.10 2,209,092 +0.54(+1.21%)
Feb 28, 2019 44.59 44.75 44.47 44.56 2,201,589 -0.11(-0.24%)
Feb 27, 2019 44.46 44.72 44.20 44.67 1,458,580 -0.00(-0.01%)
Feb 26, 2019 44.92 45.20 44.57 44.68 2,779,667 -0.44(-0.97%)
Feb 25, 2019 44.95 45.23 44.90 45.11 2,380,158 +0.37(+0.84%)
Feb 22, 2019 44.52 44.94 44.41 44.74 1,999,486 +0.48(+1.08%)
Feb 21, 2019 44.24 44.47 44.10 44.26 2,475,448 -0.07(-0.16%)
Feb 20, 2019 43.94 44.47 43.89 44.33 2,414,439 +0.48(+1.09%)
Feb 19, 2019 43.83 44.02 43.54 43.85 1,973,812 -0.10(-0.24%)
Feb 15, 2019 43.59 44.03 43.51 43.96 2,588,872 +0.73(+1.69%)
Feb 14, 2019 43.46 43.48 43.19 43.23 2,527,182 -0.34(-0.77%)
Feb 13, 2019 43.50 43.76 43.27 43.56 1,682,495 +0.13(+0.31%)
Feb 12, 2019 42.93 43.52 42.82 43.43 2,285,255 +0.71(+1.67%)
Feb 11, 2019 42.90 43.07 42.65 42.72 1,748,504 -0.09(-0.21%)
Feb 08, 2019 42.30 42.81 42.30 42.81 2,022,681 +0.19(+0.46%)
Feb 07, 2019 42.32 42.81 42.21 42.61 1,955,006 +0.02(+0.06%)
Feb 06, 2019 42.52 42.95 42.47 42.59 2,348,097 -0.00(-0.01%)
Feb 05, 2019 42.06 42.59 42.03 42.59 2,725,977 +0.62(+1.48%)
Feb 04, 2019 41.70 41.98 41.50 41.97 2,456,278 +0.24(+0.58%)
Feb 01, 2019 41.73 42.13 41.48 41.73 2,535,522 +0.04(+0.09%)
Jan 31, 2019 41.71 41.90 41.46 41.69 2,737,383 -0.14(-0.33%)
Jan 30, 2019 41.12 41.84 40.89 41.83 3,345,402 +1.01(+2.49%)
Jan 29, 2019 40.95 41.12 40.70 40.82 2,505,757 +0.15(+0.37%)
Jan 28, 2019 40.58 40.74 40.28 40.66 2,547,231 -0.26(-0.64%)
Jan 25, 2019 40.80 41.33 40.65 40.93 3,830,274 +0.51(+1.27%)
Jan 24, 2019 39.75 40.47 39.32 40.41 4,727,685 +0.84(+2.12%)
Jan 23, 2019 38.15 39.66 37.87 39.57 5,935,099 +1.08(+2.81%)
Jan 22, 2019 38.79 38.98 38.29 38.49 3,637,968 -0.63(-1.60%)
Jan 18, 2019 38.89 39.44 38.80 39.12 3,929,173 +0.31(+0.81%)
Jan 17, 2019 38.39 38.97 38.33 38.81 1,668,010 +0.23(+0.59%)
Jan 16, 2019 38.41 38.86 38.36 38.58 1,845,423 +0.11(+0.30%)
Jan 15, 2019 38.58 38.76 38.35 38.46 1,759,016 +0.04(+0.11%)
Jan 14, 2019 38.34 38.60 38.03 38.42 1,950,593 -0.23(-0.59%)
Jan 11, 2019 38.51 38.66 38.34 38.65 1,459,021 -0.15(-0.39%)
Jan 10, 2019 38.11 38.83 38.00 38.80 2,498,119 +0.64(+1.66%)
Jan 09, 2019 38.01 38.21 37.71 38.17 2,345,069 +0.64(+1.69%)
Jan 08, 2019 37.31 37.54 36.89 37.53 3,862,837 +0.48(+1.31%)
Jan 07, 2019 36.73 37.38 36.73 37.05 2,491,004 +0.27(+0.75%)
Jan 04, 2019 36.19 36.89 36.04 36.77 7,059,143 +1.17(+3.29%)
Jan 03, 2019 37.10 37.18 35.54 35.60 7,760,924 -2.24(-5.92%)
Jan 02, 2019 37.79 38.07 37.57 37.84 2,931,923 -0.58(-1.52%)
Dec 31, 2018 38.30 38.45 37.92 38.42 2,223,221 +0.26(+0.68%)
Dec 28, 2018 38.36 38.68 37.96 38.16 1,786,927 +0.02(+0.06%)
Dec 27, 2018 36.82 38.14 36.66 38.14 2,378,483 +0.74(+1.99%)
Dec 26, 2018 36.03 37.41 35.62 37.39 2,759,383 +1.52(+4.23%)
Dec 24, 2018 36.33 36.65 35.87 35.87 1,733,576 -0.77(-2.10%)
Dec 21, 2018 36.63 37.87 36.12 36.64 8,725,662 -0.30(-0.81%)
Dec 20, 2018 37.74 37.99 36.86 36.94 4,205,194 -0.83(-2.18%)
Dec 19, 2018 38.82 39.13 37.65 37.77 3,993,542 -0.87(-2.26%)
Dec 18, 2018 39.45 39.67 38.43 38.64 3,405,060 -0.50(-1.28%)
Dec 17, 2018 39.47 39.82 38.90 39.14 3,585,511 -0.33(-0.84%)
Dec 14, 2018 39.80 40.06 39.37 39.47 1,827,836 -0.62(-1.55%)
Dec 13, 2018 40.27 40.40 39.85 40.10 1,818,571 +0.04(+0.09%)
Dec 12, 2018 40.23 40.58 39.90 40.06 3,571,529 +0.39(+0.98%)
Dec 11, 2018 40.79 41.13 39.65 39.67 2,985,511 -0.64(-1.60%)
Dec 10, 2018 39.51 40.44 39.34 40.31 4,298,331 +0.79(+1.99%)
Dec 07, 2018 39.64 40.01 39.23 39.53 6,232,774 -0.16(-0.41%)
Dec 06, 2018 39.73 39.87 38.71 39.69 7,161,117 -0.82(-2.02%)
Dec 04, 2018 42.24 42.46 40.42 40.51 5,126,281 -1.95(-4.60%)
Dec 03, 2018 42.28 42.55 41.93 42.46 3,091,967 +0.87(+2.09%)
Nov 30, 2018 41.26 41.62 41.00 41.59 3,685,492 +0.44(+1.07%)
Nov 29, 2018 40.63 41.37 40.50 41.15 2,684,948 +0.57(+1.40%)
Nov 28, 2018 40.16 40.65 40.02 40.58 4,498,121 +0.62(+1.56%)
Nov 27, 2018 39.90 40.08 39.65 39.96 2,990,127 -0.22(-0.54%)
Nov 26, 2018 40.66 40.68 40.08 40.18 2,986,773 -0.01(-0.04%)
Nov 23, 2018 39.78 40.40 39.76 40.19 1,674,224 +0.05(+0.13%)
Nov 21, 2018 40.14 40.14 40.14 0 +0.33(+0.83%)
Nov 20, 2018 40.12 40.53 39.58 39.81 4,059,129 -0.94(-2.31%)
Nov 19, 2018 41.80 41.91 40.57 40.75 3,830,030 -1.23(-2.94%)
Nov 16, 2018 41.24 42.36 41.24 41.98 2,891,515 +0.47(+1.13%)
Nov 15, 2018 40.92 41.76 40.83 41.51 3,500,606 +0.54(+1.32%)
Nov 14, 2018 41.97 42.03 40.89 40.98 2,404,089 -0.56(-1.35%)
Nov 13, 2018 42.00 42.29 41.41 41.54 3,136,476 -0.29(-0.70%)
Nov 12, 2018 42.95 43.26 41.69 41.83 4,386,613 -1.27(-2.95%)
Nov 09, 2018 43.36 43.59 42.86 43.10 2,011,902 -0.52(-1.18%)
Nov 08, 2018 43.27 43.69 43.27 43.62 1,833,279 +0.14(+0.33%)
Nov 07, 2018 43.15 43.51 42.87 43.48 2,235,051 +0.68(+1.58%)
Nov 06, 2018 42.62 42.95 42.62 42.80 3,363,010 +0.24(+0.56%)
Nov 05, 2018 42.83 42.92 42.21 42.56 4,213,651 -0.19(-0.44%)
Nov 02, 2018 42.72 43.01 42.35 42.75 5,414,692 +0.26(+0.61%)
Nov 01, 2018 42.34 42.84 42.29 42.49 4,552,344 +0.17(+0.39%)
Oct 31, 2018 42.25 42.73 42.00 42.33 7,793,522 +0.48(+1.15%)
Oct 30, 2018 40.57 41.95 40.44 41.85 6,793,403 +1.43(+3.53%)
Oct 29, 2018 40.87 41.26 39.87 40.42 5,600,796 +0.16(+0.40%)
Oct 26, 2018 39.99 41.25 39.80 40.26 5,456,981 -0.44(-1.08%)
Oct 25, 2018 39.98 40.92 39.86 40.70 5,082,372 +1.17(+2.97%)
Oct 24, 2018 40.68 41.62 39.48 39.52 9,597,991 +0.40(+1.03%)
Oct 23, 2018 38.36 39.46 38.25 39.12 5,296,676 +0.00(+0.00%)
Oct 22, 2018 39.40 39.51 38.86 39.12 2,641,550 -0.12(-0.30%)
Oct 19, 2018 39.64 39.91 39.20 39.24 4,157,438 -0.34(-0.85%)
Oct 18, 2018 40.39 40.39 39.33 39.58 3,657,596 -1.02(-2.50%)
Oct 17, 2018 40.48 40.73 40.12 40.59 3,350,967 -0.23(-0.56%)
Oct 16, 2018 40.18 40.86 40.08 40.82 3,951,425 +0.92(+2.30%)
Oct 15, 2018 40.13 40.31 39.89 39.90 2,378,743 -0.31(-0.78%)
Oct 12, 2018 40.47 40.67 39.78 40.21 3,526,062 +0.36(+0.91%)
Oct 11, 2018 40.87 40.99 39.73 39.85 5,515,685 -1.01(-2.48%)
Oct 10, 2018 42.40 42.40 40.80 40.86 3,277,565 -1.79(-4.20%)
Oct 09, 2018 42.72 42.84 42.29 42.65 4,398,991 +0.42(+1.00%)
Oct 08, 2018 42.72 42.76 41.88 42.23 2,269,092 -0.58(-1.35%)
Oct 05, 2018 43.29 43.42 42.53 42.81 2,795,730 -0.51(-1.18%)
Oct 04, 2018 44.06 44.11 42.84 43.32 3,004,587 -0.90(-2.04%)
Oct 03, 2018 44.51 44.59 44.09 44.22 1,916,576 -0.21(-0.48%)
Oct 02, 2018 44.47 44.90 44.40 44.44 1,813,408 -0.24(-0.54%)
Oct 01, 2018 44.68 44.72 44.43 44.68 2,008,132 +0.21(+0.48%)
Sep 28, 2018 44.12 44.56 44.03 44.47 2,656,599 +0.26(+0.59%)
Sep 27, 2018 44.38 44.50 44.18 44.21 1,812,809 -0.06(-0.14%)
Sep 26, 2018 44.46 44.62 44.22 44.27 2,149,274 -0.21(-0.48%)
Sep 25, 2018 44.62 44.69 44.22 44.48 2,771,701 -0.30(-0.67%)
Sep 24, 2018 44.99 44.99 44.47 44.78 3,161,670 -0.32(-0.71%)
Sep 21, 2018 45.40 45.75 45.02 45.10 5,847,944 -0.33(-0.73%)
Sep 20, 2018 45.37 45.57 45.26 45.43 2,488,398 +0.33(+0.72%)
Sep 19, 2018 45.09 45.22 44.79 45.10 2,072,904 +0.00(+0.00%)
Sep 18, 2018 45.57 45.59 45.03 45.10 2,088,839 -0.39(-0.85%)
Sep 17, 2018 45.78 46.05 45.40 45.49 3,241,706 -0.30(-0.66%)
Sep 14, 2018 45.87 46.14 45.59 45.79 2,906,105 +0.03(+0.07%)
Sep 13, 2018 45.30 45.78 45.30 45.76 1,813,102 +0.64(+1.41%)
Sep 12, 2018 45.55 45.68 45.12 45.12 3,923,246 -0.50(-1.11%)
Sep 11, 2018 45.29 45.66 45.26 45.63 3,266,521 +0.18(+0.40%)
Sep 10, 2018 45.08 45.57 45.08 45.45 3,071,452 +0.46(+1.02%)
Sep 07, 2018 45.02 45.21 44.81 44.99 2,840,103 -0.08(-0.19%)
Sep 06, 2018 44.88 45.13 44.79 45.07 2,048,699 +0.19(+0.43%)
Sep 05, 2018 44.66 44.96 44.35 44.88 2,376,129 +0.28(+0.62%)
Sep 04, 2018 44.66 44.66 44.28 44.60 2,252,097 -0.02(-0.05%)
Aug 31, 2018 44.62 44.62 44.62 0 +0.09(+0.21%)
Aug 30, 2018 44.82 44.82 44.42 44.53 1,577,268 -0.31(-0.68%)
Aug 29, 2018 44.72 45.01 44.72 44.84 1,854,733 +0.19(+0.43%)
Aug 28, 2018 44.72 44.77 44.37 44.64 3,986,881 +0.08(+0.18%)
Aug 27, 2018 44.39 44.72 44.32 44.56 3,890,536 +0.40(+0.91%)
Aug 24, 2018 44.27 44.28 44.02 44.16 4,839,832 +0.05(+0.11%)
Aug 23, 2018 44.13 44.32 44.03 44.11 3,530,175 +0.05(+0.12%)
Aug 22, 2018 44.35 44.36 44.03 44.06 2,825,709 -0.36(-0.81%)
Aug 21, 2018 44.46 44.63 44.33 44.42 1,901,010 -0.07(-0.16%)
Aug 20, 2018 44.58 44.63 44.40 44.49 2,097,986 +0.12(+0.27%)
Aug 17, 2018 44.35 44.47 44.15 44.37 2,339,058 -0.00(-0.01%)
Aug 16, 2018 44.41 44.69 44.29 44.38 2,186,731 +0.06(+0.14%)
Aug 15, 2018 44.09 44.40 43.85 44.32 3,396,958 -0.07(-0.15%)
Aug 14, 2018 44.20 44.59 44.11 44.38 2,399,289 +0.10(+0.23%)
Aug 13, 2018 44.36 44.60 44.16 44.28 2,624,842 +0.05(+0.11%)
Aug 10, 2018 44.28 44.45 44.14 44.23 1,711,268 -0.27(-0.60%)
Aug 09, 2018 44.82 45.11 44.48 44.50 2,398,477 -0.07(-0.15%)
Aug 08, 2018 44.67 44.72 44.52 44.57 1,345,013 -0.06(-0.13%)
Aug 07, 2018 44.34 44.69 44.25 44.62 1,584,241 +0.29(+0.65%)
Aug 06, 2018 44.25 44.43 44.17 44.34 1,581,678 +0.05(+0.12%)
Aug 03, 2018 44.43 44.43 44.08 44.28 1,940,171 +0.01(+0.02%)
Aug 02, 2018 43.89 44.47 43.78 44.27 2,283,135 +0.22(+0.49%)
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.