Amphenol Corp A (NY: APH )

68.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.754 3.799 3.699 3.712 1,478,400 -0.02(-0.60%)
Mar 30, 2004 3.712 3.750 3.711 3.735 1,008,800 +0.00(+0.08%)
Mar 29, 2004 3.672 3.756 3.667 3.732 871,600 +0.08(+2.16%)
Mar 26, 2004 3.663 3.666 3.631 3.653 1,137,200 -0.01(-0.26%)
Mar 25, 2004 3.569 3.681 3.569 3.663 3,082,800 +0.10(+2.81%)
Mar 24, 2004 3.569 3.587 3.546 3.562 1,408,400 -0.01(-0.18%)
Mar 23, 2004 3.587 3.651 3.562 3.569 2,202,400 +0.02(+0.62%)
Mar 22, 2004 3.656 3.656 3.516 3.547 2,088,800 -0.13(-3.62%)
Mar 19, 2004 3.656 3.724 3.656 3.680 1,067,600 -0.02(-0.52%)
Mar 18, 2004 3.709 3.716 3.638 3.699 673,200 -0.02(-0.49%)
Mar 17, 2004 3.669 3.744 3.669 3.717 1,145,600 +0.05(+1.47%)
Mar 16, 2004 3.681 3.725 3.606 3.664 1,247,600 +0.01(+0.27%)
Mar 15, 2004 3.781 3.782 3.650 3.654 920,000 -0.11(-2.97%)
Mar 12, 2004 3.716 3.768 3.704 3.766 1,166,000 +0.06(+1.76%)
Mar 11, 2004 3.744 3.749 3.675 3.701 1,574,400 -0.08(-2.00%)
Mar 10, 2004 3.812 3.817 3.768 3.776 1,715,600 +0.01(+0.20%)
Mar 09, 2004 3.813 3.813 3.744 3.769 1,220,800 -0.02(-0.56%)
Mar 08, 2004 3.908 3.933 3.783 3.790 1,060,400 -0.13(-3.39%)
Mar 05, 2004 3.869 3.972 3.853 3.923 1,182,400 +0.03(+0.75%)
Mar 04, 2004 3.875 3.916 3.869 3.894 1,154,000 +0.05(+1.38%)
Mar 03, 2004 3.875 3.875 3.819 3.841 1,044,800 -0.07(-1.70%)
Mar 02, 2004 3.938 3.961 3.886 3.907 1,050,800 -0.07(-1.73%)
Mar 01, 2004 3.856 3.997 3.850 3.976 3,055,600 +0.11(+2.85%)
Feb 27, 2004 3.769 3.881 3.756 3.866 5,539,200 +0.12(+3.07%)
Feb 26, 2004 3.750 3.761 3.706 3.751 2,350,400 +0.00(+0.02%)
Feb 25, 2004 3.715 3.760 3.712 3.750 3,791,600 +0.04(+1.20%)
Feb 24, 2004 3.756 3.763 3.706 3.706 15,168,400 -0.08(-2.00%)
Feb 23, 2004 3.916 3.916 3.781 3.781 2,529,600 -0.14(-3.51%)
Feb 20, 2004 4.059 4.068 3.878 3.919 2,059,600 -0.14(-3.39%)
Feb 19, 2004 4.088 4.109 4.053 4.056 368,800 -0.02(-0.49%)
Feb 18, 2004 4.079 4.100 4.054 4.076 358,400 -0.00(-0.06%)
Feb 17, 2004 4.101 4.101 4.062 4.079 713,200 -0.02(-0.55%)
Feb 13, 2004 4.188 4.212 4.070 4.101 724,800 -0.08(-1.91%)
Feb 12, 2004 4.181 4.206 4.164 4.181 322,400 -0.00(-0.12%)
Feb 11, 2004 4.162 4.200 4.144 4.186 541,600 -0.01(-0.18%)
Feb 10, 2004 4.151 4.224 4.151 4.194 512,400 +0.05(+1.19%)
Feb 09, 2004 4.125 4.181 4.119 4.144 476,000 +0.02(+0.41%)
Feb 06, 2004 4.026 4.134 4.022 4.128 562,400 +0.09(+2.17%)
Feb 05, 2004 4.014 4.056 3.992 4.040 401,200 +0.02(+0.48%)
Feb 04, 2004 4.057 4.057 3.984 4.021 716,400 -0.04(-1.05%)
Feb 03, 2004 4.112 4.128 4.056 4.063 567,200 -0.09(-2.26%)
Feb 02, 2004 4.125 4.196 4.125 4.157 576,400 +0.03(+0.67%)
Jan 30, 2004 4.091 4.144 4.078 4.129 699,200 +0.04(+0.87%)
Jan 29, 2004 4.156 4.156 4.052 4.094 470,800 -0.06(-1.53%)
Jan 28, 2004 4.272 4.284 4.155 4.157 477,200 -0.11(-2.46%)
Jan 27, 2004 4.312 4.338 4.263 4.263 1,164,400 -0.05(-1.16%)
Jan 26, 2004 4.269 4.328 4.268 4.312 1,322,400 +0.04(+1.02%)
Jan 23, 2004 4.224 4.275 4.224 4.269 1,086,800 +0.04(+1.07%)
Jan 22, 2004 4.312 4.331 4.179 4.224 990,800 -0.08(-1.92%)
Jan 21, 2004 4.237 4.312 4.175 4.306 2,708,800 +0.19(+4.50%)
Jan 20, 2004 4.213 4.228 4.102 4.121 992,800 -0.07(-1.60%)
Jan 16, 2004 4.109 4.188 4.109 4.188 954,000 +0.13(+3.09%)
Jan 15, 2004 4.025 4.069 4.018 4.062 893,200 +0.03(+0.76%)
Jan 14, 2004 4.030 4.037 4.010 4.031 634,000 +0.00(+0.03%)
Jan 13, 2004 4.043 4.075 4.013 4.030 692,800 -0.01(-0.34%)
Jan 12, 2004 3.955 4.044 3.952 4.044 623,200 +0.10(+2.65%)
Jan 09, 2004 3.969 3.986 3.936 3.939 776,800 -0.06(-1.52%)
Jan 08, 2004 4.009 4.015 4.000 4.000 758,800 +0.00(+0.00%)
Jan 07, 2004 3.981 3.996 3.958 4.000 881,600 +0.03(+0.66%)
Jan 06, 2004 3.972 3.994 3.931 3.974 810,800 -0.01(-0.34%)
Jan 05, 2004 3.875 3.998 3.875 3.987 838,400 +0.09(+2.24%)
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.