Amphenol Corp A (NY: APH )

66.28 USD -1.11 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 4.043 4.048 3.946 3.951 2,557,200 -0.06(-1.50%)
Apr 29, 2004 4.062 4.144 3.985 4.011 2,317,600 -0.10(-2.49%)
Apr 28, 2004 4.146 4.146 4.058 4.114 2,392,400 -0.06(-1.38%)
Apr 27, 2004 4.231 4.249 4.140 4.171 1,991,600 -0.04(-0.98%)
Apr 26, 2004 4.256 4.256 4.156 4.213 2,556,400 -0.04(-0.88%)
Apr 23, 2004 4.276 4.311 4.223 4.250 5,190,400 -0.02(-0.38%)
Apr 22, 2004 4.225 4.281 4.184 4.266 5,064,400 +0.03(+0.74%)
Apr 21, 2004 4.039 4.263 3.956 4.235 8,450,800 +0.33(+8.31%)
Apr 20, 2004 3.994 3.994 3.906 3.910 3,729,600 +0.07(+1.89%)
Apr 19, 2004 3.769 3.837 3.757 3.837 2,239,200 +0.07(+1.82%)
Apr 16, 2004 3.800 3.825 3.744 3.769 3,083,600 -0.01(-0.36%)
Apr 15, 2004 3.875 3.875 3.725 3.783 2,215,600 -0.06(-1.66%)
Apr 14, 2004 3.842 3.888 3.828 3.846 1,304,000 -0.06(-1.50%)
Apr 13, 2004 3.964 3.986 3.881 3.905 1,964,800 -0.07(-1.76%)
Apr 12, 2004 3.976 4.005 3.939 3.975 1,314,400 +0.00(+0.13%)
Apr 08, 2004 4.000 4.019 3.962 3.970 2,028,000 +0.01(+0.19%)
Apr 07, 2004 3.954 3.969 3.924 3.962 1,794,800 +0.00(+0.06%)
Apr 06, 2004 3.938 3.960 3.896 3.960 2,927,200 -0.02(-0.50%)
Apr 05, 2004 3.800 3.985 3.800 3.980 3,000,400 +0.11(+2.74%)
Apr 02, 2004 3.862 3.874 3.806 3.874 1,764,400 +0.11(+2.96%)
Apr 01, 2004 3.744 3.805 3.737 3.763 1,990,000 +0.05(+1.35%)
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%)
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.