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, 2006 3.137 3.149 3.086 3.118 3,269,189 -0.02(-0.62%)
Jul 28, 2006 3.113 3.190 3.111 3.137 5,447,450 +0.04(+1.35%)
Jul 27, 2006 3.102 3.129 3.080 3.096 4,612,840 +0.02(+0.54%)
Jul 26, 2006 3.095 3.132 3.014 3.079 5,069,717 -0.02(-0.68%)
Jul 25, 2006 3.050 3.125 3.040 3.100 3,605,552 +0.05(+1.47%)
Jul 24, 2006 2.972 3.058 2.971 3.055 5,839,573 +0.08(+2.81%)
Jul 21, 2006 3.076 3.069 2.893 2.972 7,851,451 -0.10(-3.38%)
Jul 20, 2006 3.050 3.077 3.031 3.076 9,679,859 +0.03(+0.82%)
Jul 19, 2006 2.988 3.141 2.988 3.050 12,342,877 +0.20(+6.98%)
Jul 18, 2006 2.850 2.871 2.797 2.851 5,847,667 +0.01(+0.45%)
Jul 17, 2006 2.821 2.843 2.796 2.839 5,669,593 +0.01(+0.35%)
Jul 14, 2006 2.874 2.896 2.804 2.829 5,073,314 -0.06(-1.91%)
Jul 13, 2006 2.885 2.908 2.858 2.884 4,542,689 -0.03(-0.86%)
Jul 12, 2006 3.024 3.035 2.880 2.909 8,498,994 -0.09(-2.93%)
Jul 11, 2006 2.992 3.002 2.940 2.997 2,842,891 -0.01(-0.26%)
Jul 10, 2006 3.014 3.030 2.985 3.004 3,728,764 +0.00(+0.06%)
Jul 07, 2006 3.047 3.052 2.988 3.003 3,743,154 -0.05(-1.55%)
Jul 06, 2006 3.057 3.079 3.030 3.050 4,733,355 -0.01(-0.24%)
Jul 05, 2006 3.147 3.150 3.016 3.057 6,087,797 -0.10(-3.24%)
Jul 03, 2006 3.111 3.162 3.086 3.159 1,636,843 +0.05(+1.55%)
Jun 30, 2006 3.107 3.142 3.081 3.111 4,997,768 +0.01(+0.20%)
Jun 29, 2006 2.996 3.105 2.978 3.105 2,682,804 +0.12(+4.12%)
Jun 28, 2006 3.021 3.021 2.939 2.982 5,376,400 -0.04(-1.31%)
Jun 27, 2006 3.038 3.062 3.007 3.022 4,721,663 -0.03(-0.89%)
Jun 26, 2006 3.002 3.080 2.984 3.049 6,065,313 +0.06(+1.88%)
Jun 23, 2006 2.988 3.035 2.960 2.993 4,448,256 -0.00(-0.17%)
Jun 22, 2006 2.997 3.030 2.941 2.998 6,868,446 -0.02(-0.81%)
Jun 21, 2006 2.910 3.044 2.910 3.022 4,627,230 +0.12(+4.06%)
Jun 20, 2006 2.902 2.945 2.866 2.904 4,059,731 -0.01(-0.23%)
Jun 19, 2006 2.983 3.001 2.889 2.911 3,905,939 -0.07(-2.20%)
Jun 16, 2006 3.016 3.029 2.928 2.977 6,085,099 -0.01(-0.39%)
Jun 15, 2006 2.845 2.997 2.844 2.988 4,524,702 +0.15(+5.41%)
Jun 14, 2006 2.784 2.851 2.777 2.835 6,666,089 +0.04(+1.57%)
Jun 13, 2006 2.752 2.823 2.742 2.791 6,736,239 -0.02(-0.81%)
Jun 12, 2006 2.963 2.970 2.795 2.814 5,236,099 -0.13(-4.33%)
Jun 09, 2006 2.958 3.002 2.937 2.941 7,580,742 -0.00(-0.04%)
Jun 08, 2006 2.891 2.951 2.835 2.942 12,203,476 -0.03(-1.16%)
Jun 07, 2006 3.027 3.045 2.960 2.977 10,543,249 -0.05(-1.76%)
Jun 06, 2006 3.139 3.157 3.012 3.030 12,495,769 -0.10(-3.30%)
Jun 05, 2006 3.180 3.180 3.128 3.133 4,199,132 -0.05(-1.66%)
Jun 02, 2006 3.196 3.225 3.157 3.186 3,986,882 -0.01(-0.21%)
Jun 01, 2006 3.093 3.193 3.093 3.193 5,376,400 +0.10(+3.38%)
May 31, 2006 3.024 3.088 3.020 3.088 5,759,529 +0.08(+2.57%)
May 30, 2006 3.141 3.142 3.007 3.011 6,420,562 -0.04(-1.38%)
May 26, 2006 2.997 3.058 2.980 3.053 2,961,607 +0.07(+2.21%)
May 25, 2006 3.017 3.020 2.970 2.987 3,503,923 +0.01(+0.22%)
May 24, 2006 2.997 3.009 2.949 2.980 8,837,155 -0.03(-1.02%)
May 23, 2006 3.033 3.076 3.011 3.011 7,305,537 +0.00(+0.09%)
May 22, 2006 3.013 3.025 2.974 3.008 5,842,271 -0.02(-0.57%)
May 19, 2006 2.999 3.026 2.935 3.025 4,922,221 +0.03(+1.13%)
May 18, 2006 3.058 3.080 2.990 2.992 4,463,545 -0.04(-1.16%)
May 17, 2006 3.093 3.109 2.997 3.027 4,720,764 -0.08(-2.58%)
May 16, 2006 3.128 3.155 3.094 3.107 3,322,252 -0.01(-0.27%)
May 15, 2006 3.090 3.127 3.072 3.115 5,904,327 -0.00(-0.09%)
May 12, 2006 3.203 3.203 3.095 3.118 6,976,370 -0.11(-3.43%)
May 11, 2006 3.288 3.288 3.227 3.228 3,847,481 -0.06(-1.68%)
May 10, 2006 3.313 3.322 3.270 3.283 4,048,938 -0.05(-1.52%)
May 09, 2006 3.375 3.378 3.325 3.334 3,566,879 -0.02(-0.53%)
May 08, 2006 3.386 3.391 3.347 3.352 4,737,851 -0.05(-1.58%)
May 05, 2006 3.391 3.412 3.355 3.406 3,907,738 +0.01(+0.43%)
May 04, 2006 3.336 3.426 3.331 3.391 9,144,737 +0.09(+2.83%)
May 03, 2006 3.280 3.334 3.280 3.298 5,386,293 +0.03(+1.02%)
May 02, 2006 3.233 3.278 3.230 3.265 3,875,361 +0.03(+0.86%)
May 01, 2006 3.244 3.293 3.233 3.237 6,050,024 +0.02(+0.73%)
Apr 28, 2006 3.173 3.236 3.170 3.213 5,204,622 +0.03(+0.84%)
Apr 27, 2006 3.187 3.213 3.166 3.187 5,225,307 +0.01(+0.24%)
Apr 26, 2006 3.221 3.223 3.167 3.179 4,936,611 -0.03(-0.88%)
Apr 25, 2006 3.217 3.225 3.182 3.207 4,782,820 -0.01(-0.43%)
Apr 24, 2006 3.258 3.268 3.204 3.221 5,272,973 -0.05(-1.55%)
Apr 21, 2006 3.350 3.350 3.251 3.272 6,550,970 -0.07(-2.21%)
Apr 20, 2006 3.255 3.384 3.255 3.346 14,002,205 +0.09(+2.80%)
Apr 19, 2006 3.070 3.347 3.070 3.255 21,731,342 +0.35(+12.19%)
Apr 18, 2006 2.881 2.910 2.873 2.901 5,500,513 +0.02(+0.85%)
Apr 17, 2006 2.880 2.887 2.843 2.876 2,666,615 -0.02(-0.77%)
Apr 13, 2006 2.815 2.917 2.845 2.899 9,374,975 +0.08(+2.98%)
Apr 12, 2006 2.818 2.841 2.810 2.815 2,090,122 -0.00(-0.08%)
Apr 11, 2006 2.859 2.866 2.794 2.817 4,590,356 -0.04(-1.42%)
Apr 10, 2006 2.890 2.899 2.855 2.858 1,940,828 -0.03(-1.15%)
Apr 07, 2006 2.945 2.947 2.878 2.891 4,123,585 -0.04(-1.38%)
Apr 06, 2006 2.915 2.947 2.895 2.932 4,605,645 +0.03(+0.88%)
Apr 05, 2006 2.889 2.913 2.887 2.906 3,124,392 +0.02(+0.52%)
Apr 04, 2006 2.891 2.913 2.874 2.891 3,877,160 +0.01(+0.31%)
Apr 03, 2006 2.899 2.925 2.868 2.882 5,728,052 -0.02(-0.65%)
Mar 31, 2006 2.908 2.919 2.879 2.901 5,189,332 +0.01(+0.25%)
Mar 30, 2006 2.900 2.902 2.864 2.894 6,306,343 -0.01(-0.21%)
Mar 29, 2006 2.793 2.908 2.793 2.900 3,695,488 +0.11(+3.82%)
Mar 28, 2006 2.813 2.833 2.789 2.793 5,585,053 -0.01(-0.24%)
Mar 27, 2006 2.799 2.826 2.793 2.800 3,797,116 +0.01(+0.26%)
Mar 24, 2006 2.815 2.815 2.762 2.793 1,645,836 +0.03(+0.92%)
Mar 23, 2006 2.781 2.797 2.756 2.767 2,717,879 -0.01(-0.44%)
Mar 22, 2006 2.778 2.791 2.763 2.779 4,789,115 -0.00(-0.14%)
Mar 21, 2006 2.796 2.827 2.767 2.783 3,619,941 -0.02(-0.85%)
Mar 20, 2006 2.814 2.827 2.799 2.807 5,093,100 -0.01(-0.43%)
Mar 17, 2006 2.873 2.875 2.818 2.819 4,894,341 -0.04(-1.36%)
Mar 16, 2006 2.835 2.878 2.824 2.858 4,281,874 +0.04(+1.30%)
Mar 15, 2006 2.794 2.830 2.772 2.821 2,990,386 +0.02(+0.79%)
Mar 14, 2006 2.789 2.814 2.778 2.799 3,423,880 +0.01(+0.46%)
Mar 13, 2006 2.794 2.808 2.783 2.786 3,473,345 -0.01(-0.26%)
Mar 10, 2006 2.725 2.811 2.725 2.794 3,971,593 +0.07(+2.72%)
Mar 09, 2006 2.759 2.771 2.713 2.720 2,859,978 -0.04(-1.41%)
Mar 08, 2006 2.746 2.779 2.733 2.759 3,284,478 +0.01(+0.24%)
Mar 07, 2006 2.755 2.776 2.726 2.752 3,796,217 -0.01(-0.52%)
Mar 06, 2006 2.802 2.806 2.748 2.766 1,564,894 -0.03(-1.15%)
Mar 03, 2006 2.824 2.848 2.798 2.799 3,513,816 -0.04(-1.39%)
Mar 02, 2006 2.859 2.888 2.814 2.838 3,316,856 -0.04(-1.49%)
Mar 01, 2006 2.799 2.885 2.788 2.881 3,720,670 +0.09(+3.17%)
Feb 28, 2006 2.818 2.821 2.760 2.793 3,512,018 -0.03(-0.89%)
Feb 27, 2006 2.833 2.858 2.813 2.818 2,983,191 +0.00(+0.16%)
Feb 24, 2006 2.755 2.821 2.736 2.813 5,979,874 +0.06(+2.26%)
Feb 23, 2006 2.741 2.768 2.722 2.751 2,828,501 +0.00(+0.04%)
Feb 22, 2006 2.813 2.813 2.733 2.750 4,377,206 -0.01(-0.48%)
Feb 21, 2006 2.788 2.788 2.754 2.763 2,481,346 -0.01(-0.40%)
Feb 17, 2006 2.794 2.803 2.771 2.774 1,738,471 -0.01(-0.52%)
Feb 16, 2006 2.752 2.794 2.738 2.789 4,534,595 +0.06(+2.35%)
Feb 15, 2006 2.653 2.727 2.637 2.725 3,017,367 +0.06(+2.32%)
Feb 14, 2006 2.695 2.711 2.653 2.663 4,801,706 -0.03(-1.16%)
Feb 13, 2006 2.716 2.745 2.692 2.694 1,845,495 -0.03(-1.18%)
Feb 10, 2006 2.721 2.731 2.686 2.726 1,850,892 -0.01(-0.20%)
Feb 09, 2006 2.776 2.781 2.721 2.732 2,622,546 -0.03(-0.93%)
Feb 08, 2006 2.746 2.783 2.742 2.757 2,392,309 +0.02(+0.67%)
Feb 07, 2006 2.769 2.807 2.727 2.739 2,998,481 -0.03(-1.18%)
Feb 06, 2006 2.785 2.785 2.696 2.772 6,102,187 -0.01(-0.32%)
Feb 03, 2006 2.808 2.822 2.772 2.781 3,756,645 -0.04(-1.46%)
Feb 02, 2006 2.869 2.876 2.773 2.822 5,085,006 -0.04(-1.46%)
Feb 01, 2006 2.830 2.870 2.816 2.864 4,452,753 +0.04(+1.34%)
Jan 31, 2006 2.813 2.842 2.788 2.826 4,527,400 +0.01(+0.49%)
Jan 30, 2006 2.778 2.820 2.775 2.812 2,645,930 +0.03(+0.94%)
Jan 27, 2006 2.774 2.813 2.750 2.786 2,768,243 +0.01(+0.42%)
Jan 26, 2006 2.749 2.783 2.736 2.774 2,772,740 +0.03(+1.22%)
Jan 25, 2006 2.778 2.791 2.726 2.741 3,177,454 -0.03(-1.06%)
Jan 24, 2006 2.731 2.775 2.725 2.770 6,579,750 +0.04(+1.51%)
Jan 23, 2006 2.758 2.758 2.717 2.729 5,649,807 -0.01(-0.41%)
Jan 20, 2006 2.757 2.780 2.734 2.740 7,171,532 -0.06(-2.01%)
Jan 19, 2006 2.557 2.840 2.548 2.796 28,769,768 +0.27(+10.57%)
Jan 18, 2006 2.530 2.549 2.516 2.529 3,917,631 -0.04(-1.45%)
Jan 17, 2006 2.563 2.582 2.546 2.566 4,834,083 +0.00(+0.07%)
Jan 13, 2006 2.570 2.580 2.541 2.565 2,990,386 -0.00(-0.07%)
Jan 12, 2006 2.567 2.607 2.554 2.566 3,881,656 -0.01(-0.47%)
Jan 11, 2006 2.557 2.585 2.546 2.578 5,653,404 -0.02(-0.90%)
Jan 10, 2006 2.622 2.625 2.588 2.602 4,080,416 -0.03(-1.29%)
Jan 09, 2006 2.577 2.639 2.577 2.636 7,119,368 +0.05(+2.07%)
Jan 06, 2006 2.546 2.588 2.527 2.582 2,970,600 +0.05(+1.84%)
Jan 05, 2006 2.545 2.561 2.523 2.536 3,405,893 -0.02(-0.67%)
Jan 04, 2006 2.482 2.553 2.482 2.553 4,799,008 +0.08(+3.26%)
Jan 03, 2006 2.486 2.490 2.439 2.472 3,955,404 +0.01(+0.47%)
Dec 30, 2005 2.477 2.477 2.411 2.461 3,124,392 -0.03(-1.21%)
Dec 29, 2005 2.478 2.495 2.466 2.491 3,008,374 +0.04(+1.47%)
Dec 28, 2005 2.429 2.456 2.398 2.455 2,510,126 +0.04(+1.49%)
Dec 27, 2005 2.485 2.488 2.400 2.418 3,485,936 -0.07(-2.90%)
Dec 23, 2005 2.463 2.502 2.463 2.491 1,967,809 +0.04(+1.66%)
Dec 22, 2005 2.431 2.453 2.417 2.450 4,554,381 +0.02(+0.62%)
Dec 21, 2005 2.432 2.441 2.417 2.435 4,008,467 +0.00(+0.11%)
Dec 20, 2005 2.425 2.446 2.406 2.432 1,543,309 +0.01(+0.57%)
Dec 19, 2005 2.471 2.471 2.413 2.418 4,960,894 -0.06(-2.36%)
Dec 16, 2005 2.498 2.507 2.466 2.477 3,325,849 -0.02(-0.87%)
Dec 15, 2005 2.501 2.508 2.478 2.498 3,565,980 +0.01(+0.38%)
Dec 14, 2005 2.452 2.499 2.447 2.489 5,211,817 +0.03(+1.38%)
Dec 13, 2005 2.458 2.476 2.439 2.455 5,077,811 -0.01(-0.23%)
Dec 12, 2005 2.405 2.467 2.417 2.461 6,230,796 +0.06(+2.31%)
Dec 09, 2005 2.363 2.409 2.362 2.405 3,560,583 +0.05(+2.08%)
Dec 08, 2005 2.368 2.389 2.336 2.356 3,588,464 -0.01(-0.61%)
Dec 07, 2005 2.356 2.390 2.354 2.371 4,158,661 +0.01(+0.40%)
Dec 06, 2005 2.338 2.377 2.335 2.361 5,141,666 +0.05(+2.07%)
Dec 05, 2005 2.390 2.390 2.302 2.313 11,320,300 -0.07(-3.07%)
Dec 02, 2005 2.348 2.388 2.335 2.387 5,972,679 +0.04(+1.66%)
Dec 01, 2005 2.322 2.354 2.325 2.348 5,950,195 +0.03(+1.10%)
Nov 30, 2005 2.307 2.322 2.293 2.322 5,035,541 +0.02(+0.97%)
Nov 29, 2005 2.303 2.319 2.288 2.300 2,885,161 +0.00(+0.07%)
Nov 28, 2005 2.327 2.333 2.297 2.298 4,065,127 -0.03(-1.31%)
Nov 25, 2005 2.335 2.335 2.319 2.329 988,401 -0.01(-0.29%)
Nov 23, 2005 2.335 2.352 2.330 2.336 8,177,920 +0.00(+0.05%)
Nov 22, 2005 2.307 2.337 2.271 2.334 9,915,493 +0.08(+3.32%)
Nov 21, 2005 2.229 2.265 2.220 2.259 3,769,236 +0.03(+1.42%)
Nov 18, 2005 2.231 2.235 2.210 2.228 2,373,422 +0.00(+0.02%)
Nov 17, 2005 2.199 2.227 2.186 2.227 3,592,061 +0.04(+1.60%)
Nov 16, 2005 2.197 2.222 2.182 2.192 4,557,079 -0.01(-0.30%)
Nov 15, 2005 2.213 2.234 2.189 2.199 4,289,069 -0.01(-0.63%)
Nov 14, 2005 2.196 2.225 2.192 2.213 4,232,409 +0.02(+0.76%)
Nov 11, 2005 2.191 2.204 2.179 2.196 4,080,416 +0.01(+0.23%)
Nov 10, 2005 2.178 2.203 2.157 2.191 5,871,051 +0.01(+0.64%)
Nov 09, 2005 2.170 2.195 2.144 2.177 4,830,486 +0.01(+0.33%)
Nov 08, 2005 2.211 2.211 2.147 2.170 5,523,896 -0.04(-1.98%)
Nov 07, 2005 2.212 2.224 2.195 2.214 4,188,340 +0.00(+0.10%)
Nov 04, 2005 2.221 2.227 2.193 2.212 3,788,123 -0.01(-0.23%)
Nov 03, 2005 2.224 2.231 2.207 2.217 4,241,402 -0.00(-0.23%)
Nov 02, 2005 2.199 2.228 2.199 2.222 6,099,489 +0.02(+0.86%)
Nov 01, 2005 2.215 2.217 2.183 2.203 7,613,120 -0.02(-0.88%)
Oct 31, 2005 2.183 2.232 2.183 2.222 5,609,336 +0.03(+1.52%)
Oct 28, 2005 2.182 2.195 2.147 2.189 6,369,299 +0.01(+0.31%)
Oct 27, 2005 2.222 2.227 2.170 2.182 6,269,469 -0.04(-1.83%)
Oct 26, 2005 2.229 2.244 2.215 2.223 11,409,337 -0.02(-0.77%)
Oct 25, 2005 2.240 2.254 2.224 2.240 7,995,349 -0.01(-0.32%)
Oct 24, 2005 2.224 2.249 2.215 2.247 11,537,047 +0.02(+1.00%)
Oct 21, 2005 2.225 2.255 2.215 2.225 9,680,759 -0.00(-0.05%)
Oct 20, 2005 2.182 2.277 2.177 2.226 13,296,204 -0.06(-2.70%)
Oct 19, 2005 2.224 2.293 2.208 2.288 12,722,409 +0.01(+0.37%)
Oct 18, 2005 2.290 2.291 2.261 2.279 5,487,921 -0.01(-0.46%)
Oct 17, 2005 2.263 2.292 2.253 2.290 6,183,130 +0.02(+0.71%)
Oct 14, 2005 2.200 2.285 2.191 2.274 8,389,271 +0.07(+3.34%)
Oct 13, 2005 2.188 2.219 2.179 2.200 7,886,526 +0.01(+0.33%)
Oct 12, 2005 2.182 2.211 2.176 2.193 6,015,848 +0.01(+0.31%)
Oct 11, 2005 2.218 2.230 2.175 2.187 6,150,753 -0.03(-1.13%)
Oct 10, 2005 2.163 2.212 2.163 2.212 7,784,898 +0.05(+2.53%)
Oct 07, 2005 2.167 2.174 2.134 2.157 5,009,460 -0.01(-0.46%)
Oct 06, 2005 2.164 2.193 2.143 2.167 3,448,163 +0.00(+0.15%)
Oct 05, 2005 2.202 2.202 2.150 2.164 5,515,802 -0.05(-2.26%)
Oct 04, 2005 2.239 2.240 2.202 2.214 3,820,500 -0.03(-1.14%)
Oct 03, 2005 2.243 2.249 2.224 2.239 3,842,984 -0.00(-0.15%)
Sep 30, 2005 2.239 2.254 2.230 2.243 3,950,008 -0.00(-0.02%)
Sep 29, 2005 2.204 2.250 2.203 2.243 5,640,813 +0.04(+1.89%)
Sep 28, 2005 2.218 2.223 2.171 2.202 2,963,405 -0.01(-0.53%)
Sep 27, 2005 2.215 2.224 2.188 2.213 3,974,291 -0.01(-0.47%)
Sep 26, 2005 2.285 2.307 2.216 2.224 8,982,852 +0.09(+4.33%)
Sep 23, 2005 2.132 2.137 2.103 2.132 3,674,803 +0.01(+0.24%)
Sep 22, 2005 2.122 2.144 2.065 2.127 7,770,508 -0.01(-0.42%)
Sep 21, 2005 2.164 2.175 2.134 2.135 5,899,830 -0.04(-1.89%)
Sep 20, 2005 2.163 2.204 2.163 2.177 12,198,979 +0.01(+0.62%)
Sep 19, 2005 2.168 2.209 2.033 2.163 17,480,046 -0.09(-4.07%)
Sep 16, 2005 2.244 2.270 2.235 2.255 5,397,985 +0.02(+0.90%)
Sep 15, 2005 2.270 2.286 2.213 2.235 4,724,361 -0.04(-1.54%)
Sep 14, 2005 2.297 2.304 2.264 2.270 4,032,750 -0.02(-0.80%)
Sep 13, 2005 2.331 2.334 2.278 2.288 4,640,720 -0.04(-1.55%)
Sep 12, 2005 2.346 2.359 2.315 2.324 6,120,175 -0.02(-0.78%)
Sep 09, 2005 2.361 2.378 2.332 2.343 5,735,247 -0.01(-0.61%)
Sep 08, 2005 2.363 2.375 2.342 2.357 3,287,177 -0.02(-0.80%)
Sep 07, 2005 2.372 2.382 2.363 2.376 3,379,811 +0.00(+0.12%)
Sep 06, 2005 2.358 2.378 2.353 2.373 3,580,369 +0.02(+1.02%)
Sep 02, 2005 2.332 2.350 2.321 2.349 2,748,457 +0.02(+0.69%)
Sep 01, 2005 2.353 2.366 2.312 2.333 4,381,703 -0.02(-1.04%)
Aug 31, 2005 2.323 2.358 2.302 2.358 3,663,111 +0.04(+1.56%)
Aug 30, 2005 2.334 2.334 2.295 2.322 2,556,893 -0.02(-0.71%)
Aug 29, 2005 2.335 2.363 2.327 2.338 4,019,259 -0.01(-0.45%)
Aug 26, 2005 2.363 2.368 2.310 2.349 3,710,777 -0.01(-0.56%)
Aug 25, 2005 2.354 2.381 2.353 2.362 2,437,277 +0.02(+0.69%)
Aug 24, 2005 2.364 2.379 2.341 2.346 4,110,994 -0.02(-0.78%)
Aug 23, 2005 2.399 2.399 2.361 2.364 5,503,211 -0.03(-1.39%)
Aug 22, 2005 2.403 2.413 2.380 2.398 3,175,655 -0.00(-0.12%)
Aug 19, 2005 2.404 2.416 2.388 2.401 3,416,685 -0.00(-0.05%)
Aug 18, 2005 2.438 2.438 2.383 2.402 2,286,184 -0.06(-2.28%)
Aug 17, 2005 2.451 2.473 2.450 2.458 2,358,133 +0.01(+0.48%)
Aug 16, 2005 2.461 2.473 2.439 2.446 3,049,744 -0.02(-0.65%)
Aug 15, 2005 2.443 2.478 2.434 2.462 2,341,045 +0.01(+0.52%)
Aug 12, 2005 2.445 2.465 2.424 2.450 5,094,899 -0.01(-0.41%)
Aug 11, 2005 2.426 2.470 2.426 2.460 3,761,142 +0.04(+1.54%)
Aug 10, 2005 2.456 2.467 2.411 2.422 3,111,801 -0.03(-1.02%)
Aug 09, 2005 2.416 2.462 2.416 2.447 2,608,156 +0.02(+0.99%)
Aug 08, 2005 2.441 2.465 2.413 2.423 1,905,753 -0.00(-0.16%)
Aug 05, 2005 2.429 2.446 2.419 2.427 3,720,670 -0.01(-0.48%)
Aug 04, 2005 2.438 2.445 2.428 2.439 6,975,470 -0.00(-0.11%)
Aug 03, 2005 2.443 2.462 2.434 2.442 2,809,614 -0.00(-0.18%)
Aug 02, 2005 2.443 2.455 2.413 2.446 5,882,742 +0.01(+0.23%)
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.