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 (%)
Mar 30, 2007 3.554 3.629 3.546 3.590 5,539,185 -0.00(-0.06%)
Mar 29, 2007 3.669 3.684 3.571 3.592 5,165,949 -0.05(-1.25%)
Mar 28, 2007 3.618 3.658 3.603 3.638 3,163,964 +0.01(+0.15%)
Mar 27, 2007 3.646 3.658 3.569 3.632 6,328,827 -0.03(-0.73%)
Mar 26, 2007 3.696 3.708 3.628 3.659 6,538,379 -0.02(-0.63%)
Mar 23, 2007 3.668 3.693 3.636 3.682 4,925,819 +0.01(+0.23%)
Mar 22, 2007 3.661 3.681 3.630 3.674 3,306,963 +0.02(+0.49%)
Mar 21, 2007 3.628 3.661 3.576 3.656 5,452,846 +0.04(+0.97%)
Mar 20, 2007 3.594 3.639 3.586 3.621 4,169,453 +0.02(+0.43%)
Mar 19, 2007 3.575 3.613 3.575 3.605 2,962,506 +0.04(+1.17%)
Mar 16, 2007 3.588 3.593 3.534 3.564 3,352,830 -0.02(-0.53%)
Mar 15, 2007 3.566 3.596 3.556 3.583 2,052,349 +0.01(+0.17%)
Mar 14, 2007 3.561 3.581 3.511 3.576 7,700,358 +0.03(+0.74%)
Mar 13, 2007 3.640 3.634 3.544 3.550 3,971,233 -0.09(-2.46%)
Mar 12, 2007 3.583 3.641 3.571 3.640 4,255,792 +0.04(+1.14%)
Mar 09, 2007 3.538 3.612 3.526 3.599 8,359,592 +0.08(+2.28%)
Mar 08, 2007 3.519 3.555 3.510 3.519 3,022,763 +0.03(+0.91%)
Mar 07, 2007 3.502 3.505 3.461 3.487 6,589,643 -0.03(-0.71%)
Mar 06, 2007 3.447 3.545 3.447 3.512 5,661,499 +0.04(+1.15%)
Mar 05, 2007 3.482 3.546 3.472 3.472 6,148,064 -0.04(-1.22%)
Mar 02, 2007 3.566 3.599 3.499 3.515 4,375,408 -0.07(-1.83%)
Mar 01, 2007 3.540 3.625 3.510 3.580 5,647,918 -0.01(-0.34%)
Feb 28, 2007 3.621 3.644 3.561 3.593 4,831,385 -0.03(-0.94%)
Feb 27, 2007 3.730 3.730 3.566 3.626 6,420,562 -0.16(-4.13%)
Feb 26, 2007 3.795 3.803 3.769 3.783 3,627,136 +0.01(+0.31%)
Feb 23, 2007 3.764 3.781 3.752 3.771 2,229,524 +0.00(+0.06%)
Feb 22, 2007 3.780 3.780 3.750 3.769 4,611,940 -0.01(-0.19%)
Feb 21, 2007 3.767 3.784 3.731 3.776 4,979,781 +0.00(+0.03%)
Feb 20, 2007 3.724 3.779 3.704 3.775 6,750,629 +0.05(+1.37%)
Feb 16, 2007 3.744 3.746 3.708 3.724 4,449,156 -0.03(-0.73%)
Feb 15, 2007 3.757 3.770 3.735 3.751 3,750,349 -0.00(-0.12%)
Feb 14, 2007 3.769 3.770 3.744 3.755 4,506,958 -0.00(-0.01%)
Feb 13, 2007 3.750 3.787 3.737 3.756 4,823,813 +0.02(+0.48%)
Feb 12, 2007 3.752 3.772 3.702 3.738 5,464,052 -0.02(-0.41%)
Feb 09, 2007 3.803 3.815 3.747 3.754 5,460,940 -0.04(-1.01%)
Feb 08, 2007 3.792 3.815 3.758 3.792 3,543,495 -0.00(-0.01%)
Feb 07, 2007 3.777 3.814 3.743 3.793 3,429,276 +0.03(+0.71%)
Feb 06, 2007 3.775 3.778 3.718 3.766 3,565,080 -0.00(-0.03%)
Feb 05, 2007 3.766 3.778 3.745 3.767 3,235,913 +0.00(+0.03%)
Feb 02, 2007 3.769 3.775 3.733 3.766 3,431,075 -0.00(-0.06%)
Feb 01, 2007 3.770 3.808 3.743 3.768 4,259,390 +0.00(+0.09%)
Jan 31, 2007 3.699 3.785 3.680 3.765 6,529,385 +0.04(+1.18%)
Jan 30, 2007 3.703 3.725 3.663 3.721 5,960,088 +0.02(+0.65%)
Jan 29, 2007 3.729 3.740 3.670 3.697 7,456,630 -0.02(-0.46%)
Jan 26, 2007 3.684 3.738 3.658 3.714 5,067,918 +0.03(+0.85%)
Jan 25, 2007 3.743 3.751 3.658 3.683 6,906,219 -0.06(-1.59%)
Jan 24, 2007 3.694 3.806 3.694 3.743 12,559,624 +0.08(+2.19%)
Jan 23, 2007 3.561 3.676 3.561 3.663 10,698,839 +0.10(+2.86%)
Jan 22, 2007 3.571 3.580 3.517 3.561 8,508,887 -0.01(-0.20%)
Jan 19, 2007 3.574 3.594 3.508 3.568 6,240,689 -0.01(-0.36%)
Jan 18, 2007 3.665 3.669 3.570 3.581 8,628,502 -0.05(-1.45%)
Jan 17, 2007 3.641 3.707 3.603 3.634 19,592,654 +0.05(+1.43%)
Jan 16, 2007 3.547 3.600 3.541 3.583 9,331,805 +0.05(+1.50%)
Jan 12, 2007 3.503 3.536 3.469 3.530 9,070,990 +0.00(+0.06%)
Jan 11, 2007 3.444 3.571 3.444 3.527 8,784,092 +0.10(+3.02%)
Jan 10, 2007 3.405 3.446 3.403 3.424 6,154,350 -0.03(-0.74%)
Jan 09, 2007 3.525 3.525 3.420 3.450 11,199,785 -0.07(-2.07%)
Jan 08, 2007 3.559 3.569 3.450 3.522 12,242,148 -0.07(-1.96%)
Jan 05, 2007 3.640 3.643 3.558 3.593 5,876,447 -0.07(-1.81%)
Jan 04, 2007 3.544 3.672 3.544 3.659 11,890,497 +0.12(+3.25%)
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.