Amphenol Corp A (NY: APH )

66.36 USD +1.06 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 8.318 8.511 8.274 8.465 2,904,000 +0.10(+1.18%)
Jan 30, 2007 8.325 8.375 8.235 8.366 2,650,800 +0.05(+0.65%)
Jan 29, 2007 8.385 8.410 8.252 8.312 3,316,400 -0.04(-0.46%)
Jan 26, 2007 8.284 8.405 8.225 8.351 2,254,000 +0.07(+0.85%)
Jan 25, 2007 8.415 8.434 8.224 8.281 3,071,600 -0.13(-1.59%)
Jan 24, 2007 8.305 8.557 8.305 8.415 5,586,000 +0.18(+2.19%)
Jan 23, 2007 8.006 8.265 8.006 8.235 4,758,400 +0.23(+2.86%)
Jan 22, 2007 8.030 8.050 7.909 8.006 3,784,400 -0.02(-0.20%)
Jan 19, 2007 8.035 8.081 7.888 8.023 2,775,600 -0.03(-0.36%)
Jan 18, 2007 8.240 8.250 8.027 8.051 3,837,600 -0.12(-1.45%)
Jan 17, 2007 8.188 8.335 8.101 8.170 8,714,000 +0.12(+1.43%)
Jan 16, 2007 7.975 8.095 7.961 8.055 4,150,400 +0.12(+1.50%)
Jan 12, 2007 7.876 7.951 7.800 7.936 4,034,400 +0.00(+0.06%)
Jan 11, 2007 7.744 8.029 7.744 7.931 3,906,800 +0.23(+3.02%)
Jan 10, 2007 7.656 7.749 7.651 7.699 2,737,200 -0.06(-0.74%)
Jan 09, 2007 7.925 7.925 7.690 7.756 4,981,200 -0.16(-2.07%)
Jan 08, 2007 8.001 8.025 7.756 7.920 5,444,800 -0.16(-1.97%)
Jan 05, 2007 8.185 8.190 8.000 8.079 2,613,600 -0.15(-1.81%)
Jan 04, 2007 7.969 8.256 7.969 8.227 5,288,400 +0.26(+3.25%)
Jan 03, 2007 7.787 8.054 7.787 7.969 5,348,000 +0.21(+2.69%)
Dec 29, 2006 7.874 7.971 7.755 7.760 1,424,800 -0.08(-1.05%)
Dec 28, 2006 7.938 8.002 7.832 7.843 1,203,200 -0.08(-1.04%)
Dec 27, 2006 7.867 7.963 7.860 7.925 1,482,000 +0.06(+0.73%)
Dec 26, 2006 7.810 7.911 7.784 7.867 1,297,200 +0.06(+0.77%)
Dec 22, 2006 7.814 7.856 7.769 7.808 2,158,400 +0.03(+0.43%)
Dec 21, 2006 7.915 7.920 7.751 7.774 2,351,600 -0.08(-1.05%)
Dec 20, 2006 7.936 8.008 7.844 7.856 1,962,800 -0.09(-1.10%)
Dec 19, 2006 7.940 8.024 7.814 7.944 3,818,400 -0.02(-0.27%)
Dec 18, 2006 8.094 8.094 7.884 7.965 5,305,200 -0.08(-0.96%)
Dec 15, 2006 8.271 8.325 8.036 8.043 3,571,200 -0.22(-2.68%)
Dec 14, 2006 8.200 8.269 8.124 8.264 3,920,800 +0.15(+1.91%)
Dec 13, 2006 8.075 8.139 7.987 8.109 4,614,000 +0.07(+0.81%)
Dec 12, 2006 8.299 8.312 7.912 8.044 6,306,400 -0.29(-3.51%)
Dec 11, 2006 8.521 8.547 8.274 8.336 2,191,200 -0.19(-2.21%)
Dec 08, 2006 8.544 8.613 8.457 8.525 1,318,400 +0.04(+0.49%)
Dec 07, 2006 8.614 8.619 8.464 8.484 2,427,600 -0.12(-1.35%)
Dec 06, 2006 8.599 8.699 8.560 8.600 1,210,000 +0.01(+0.09%)
Dec 05, 2006 8.535 8.648 8.515 8.592 1,504,000 +0.09(+1.04%)
Dec 04, 2006 8.531 8.635 8.479 8.504 2,417,600 -0.00(-0.03%)
Dec 01, 2006 8.488 8.607 8.369 8.506 1,385,600 -0.01(-0.12%)
Nov 30, 2006 8.556 8.650 8.484 8.516 1,775,200 -0.03(-0.32%)
Nov 29, 2006 8.410 8.544 8.373 8.544 2,209,600 +0.18(+2.15%)
Nov 28, 2006 8.281 8.402 8.194 8.364 2,566,800 +0.07(+0.89%)
Nov 27, 2006 8.613 8.613 8.286 8.290 1,308,000 -0.29(-3.41%)
Nov 24, 2006 8.590 8.640 8.562 8.582 356,400 -0.04(-0.45%)
Nov 22, 2006 8.624 8.643 8.544 8.621 1,298,000 -0.01(-0.13%)
Nov 21, 2006 8.486 8.633 8.436 8.633 2,214,800 +0.19(+2.24%)
Nov 20, 2006 8.440 8.554 8.402 8.444 1,792,000 -0.03(-0.31%)
Nov 17, 2006 8.616 8.624 8.432 8.470 2,425,200 -0.16(-1.84%)
Nov 16, 2006 8.661 8.680 8.509 8.629 2,405,600 +0.00(+0.04%)
Nov 15, 2006 8.600 8.654 8.512 8.625 1,954,000 -0.02(-0.19%)
Nov 14, 2006 8.561 8.652 8.450 8.641 1,721,600 +0.09(+1.08%)
Nov 13, 2006 8.504 8.562 8.447 8.549 1,814,800 +0.06(+0.68%)
Nov 10, 2006 8.469 8.506 8.332 8.491 2,037,600 +0.07(+0.79%)
Nov 09, 2006 8.457 8.495 8.390 8.425 2,354,800 +0.02(+0.27%)
Nov 08, 2006 8.364 8.436 8.225 8.402 1,797,200 -0.02(-0.22%)
Nov 07, 2006 8.329 8.539 8.297 8.421 1,978,800 +0.07(+0.85%)
Nov 06, 2006 8.312 8.395 8.217 8.350 2,157,200 +0.07(+0.83%)
Nov 03, 2006 8.230 8.281 8.155 8.281 2,067,600 +0.08(+0.93%)
Nov 02, 2006 8.094 8.217 8.012 8.205 3,310,000 +0.04(+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.