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: 4:10 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 (%)
Oct 29, 2004 1.038 1.049 1.014 1.035 8,777,699 -0.00(-0.09%)
Oct 28, 2004 1.040 1.041 1.026 1.036 9,262,031 -0.00(-0.32%)
Oct 27, 2004 1.025 1.043 1.017 1.039 21,421,764 +0.02(+1.56%)
Oct 26, 2004 1.040 1.040 1.003 1.023 13,818,406 -0.02(-2.11%)
Oct 25, 2004 1.035 1.056 1.035 1.045 14,445,385 +0.01(+1.26%)
Oct 22, 2004 1.051 1.051 1.025 1.032 13,403,738 -0.02(-1.47%)
Oct 21, 2004 1.019 1.055 0.9866 1.048 18,932,096 +0.03(+2.48%)
Oct 20, 2004 1.011 1.039 1.004 1.022 19,270,466 +0.01(+1.07%)
Oct 19, 2004 0.9987 1.022 0.9987 1.011 19,905,736 +0.02(+1.51%)
Oct 18, 2004 0.9906 1.004 0.9779 0.9963 15,409,074 +0.01(+0.58%)
Oct 15, 2004 0.9803 0.9984 0.9758 0.9906 15,928,239 +0.01(+1.05%)
Oct 14, 2004 0.9872 0.9875 0.9731 0.9803 8,477,479 -0.01(-0.97%)
Oct 13, 2004 0.9948 1.001 0.9815 0.9899 11,521,144 +0.00(+0.27%)
Oct 12, 2004 1.010 1.010 0.9716 0.9872 29,761,574 -0.04(-3.85%)
Oct 11, 2004 1.029 1.029 1.018 1.027 5,666,027 -0.00(-0.15%)
Oct 08, 2004 1.045 1.045 1.025 1.028 8,379,617 -0.02(-1.56%)
Oct 07, 2004 1.054 1.057 1.037 1.045 7,941,727 -0.01(-0.86%)
Oct 06, 2004 1.025 1.054 1.014 1.054 11,448,162 +0.03(+3.04%)
Oct 05, 2004 1.043 1.044 1.019 1.022 24,205,018 -0.02(-1.68%)
Oct 04, 2004 1.052 1.058 1.035 1.040 27,198,922 -0.01(-0.95%)
Oct 01, 2004 1.033 1.052 1.031 1.050 17,774,342 +0.02(+1.66%)
Sep 30, 2004 1.002 1.036 0.9993 1.033 138,461,056 +0.03(+3.07%)
Sep 29, 2004 0.9939 1.004 0.9893 1.002 12,267,547 +0.01(+0.85%)
Sep 28, 2004 0.9978 1.001 0.9752 0.9936 24,939,810 +0.03(+3.58%)
Sep 27, 2004 0.9583 0.9698 0.9496 0.9592 8,316,587 +0.00(+0.22%)
Sep 24, 2004 0.9631 0.9685 0.9459 0.9571 6,472,143 -0.01(-0.78%)
Sep 23, 2004 0.9827 0.9845 0.9553 0.9646 9,902,279 -0.02(-1.84%)
Sep 22, 2004 0.9906 0.9909 0.9740 0.9827 10,268,846 -0.01(-0.73%)
Sep 21, 2004 0.9773 1.000 0.9764 0.9899 10,219,086 +0.02(+2.27%)
Sep 20, 2004 0.9622 0.9797 0.9496 0.9679 22,803,440 +0.00(+0.25%)
Sep 17, 2004 0.9375 0.9661 0.9351 0.9655 10,537,551 +0.02(+2.43%)
Sep 16, 2004 0.9285 0.9514 0.9285 0.9426 5,952,978 +0.01(+1.07%)
Sep 15, 2004 0.9486 0.9490 0.9218 0.9327 8,251,899 -0.02(-1.68%)
Sep 14, 2004 0.9342 0.9559 0.9239 0.9486 9,567,227 +0.01(+1.55%)
Sep 13, 2004 0.9167 0.9354 0.9164 0.9342 12,149,781 +0.03(+2.75%)
Sep 10, 2004 0.9119 0.9176 0.8938 0.9092 26,820,746 +0.01(+1.51%)
Sep 09, 2004 0.8878 0.8968 0.8872 0.8956 23,979,438 -0.01(-0.67%)
Sep 08, 2004 0.8998 0.9113 0.8968 0.9016 9,817,687 +0.00(+0.03%)
Sep 07, 2004 0.8953 0.9179 0.8953 0.9013 6,040,888 -0.01(-0.80%)
Sep 03, 2004 0.9203 0.9233 0.8980 0.9086 4,451,879 -0.02(-1.76%)
Sep 02, 2004 0.9297 0.9330 0.9182 0.9248 6,848,661 -0.01(-1.10%)
Sep 01, 2004 0.9058 0.9366 0.9049 0.9351 9,683,334 +0.03(+3.19%)
Aug 31, 2004 0.8983 0.9061 0.8875 0.9061 6,307,934 -0.00(-0.36%)
Aug 30, 2004 0.9134 0.9161 0.9034 0.9095 4,081,994 -0.01(-0.76%)
Aug 27, 2004 0.8929 0.9194 0.8923 0.9164 5,765,548 +0.03(+3.51%)
Aug 26, 2004 0.9028 0.9052 0.8829 0.8853 7,553,597 -0.02(-1.94%)
Aug 25, 2004 0.8953 0.9043 0.8826 0.9028 4,143,365 +0.01(+1.46%)
Aug 24, 2004 0.9074 0.9149 0.8875 0.8899 8,212,091 -0.02(-1.67%)
Aug 23, 2004 0.9031 0.9122 0.8929 0.9049 5,214,868 -0.00(-0.13%)
Aug 20, 2004 0.8980 0.9098 0.8980 0.9061 7,346,263 +0.01(+1.04%)
Aug 19, 2004 0.8920 0.9104 0.8862 0.8968 7,442,466 +0.00(+0.54%)
Aug 18, 2004 0.8802 0.8983 0.8802 0.8920 7,200,300 +0.01(+1.51%)
Aug 17, 2004 0.8893 0.8980 0.8787 0.8787 5,435,472 +0.00(+0.52%)
Aug 16, 2004 0.8546 0.8844 0.8546 0.8742 9,142,607 +0.02(+2.55%)
Aug 13, 2004 0.8645 0.8712 0.8486 0.8525 9,610,352 -0.01(-1.15%)
Aug 12, 2004 0.8742 0.8893 0.8594 0.8624 14,042,327 -0.03(-3.67%)
Aug 11, 2004 0.9224 0.9239 0.8893 0.8953 17,167,268 -0.04(-4.47%)
Aug 10, 2004 0.9043 0.9432 0.9028 0.9372 10,779,717 +0.04(+4.33%)
Aug 09, 2004 0.8953 0.9013 0.8829 0.8983 5,870,044 -0.00(-0.33%)
Aug 06, 2004 0.9164 0.9164 0.8950 0.9013 10,938,950 -0.03(-2.92%)
Aug 05, 2004 0.9345 0.9465 0.9155 0.9285 7,429,197 -0.01(-1.12%)
Aug 04, 2004 0.9387 0.9432 0.9285 0.9390 5,687,590 -0.00(-0.29%)
Aug 03, 2004 0.9634 0.9634 0.9375 0.9417 7,913,530 -0.02(-1.64%)
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.