Skip to main content

Amphenol Corp A (NY: APH )

115.68 +0.38 (+0.33%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.086 5.173 4.950 5.164 3,692,007 +0.12(+2.47%)
Nov 26, 2008 4.828 5.050 4.752 5.039 7,727,109 +0.10(+1.98%)
Nov 25, 2008 4.966 4.981 4.714 4.941 9,336,014 +0.19(+3.93%)
Nov 24, 2008 4.474 4.850 4.399 4.754 10,164,248 +0.36(+8.31%)
Nov 21, 2008 4.094 4.577 4.087 4.390 14,204,598 +0.16(+3.89%)
Nov 20, 2008 4.599 4.612 4.194 4.225 15,465,147 -0.46(-9.74%)
Nov 19, 2008 5.019 5.019 4.670 4.681 18,562,162 -0.17(-3.57%)
Nov 18, 2008 4.625 4.870 4.548 4.855 14,506,780 +0.13(+2.73%)
Nov 17, 2008 4.837 4.901 4.583 4.726 10,880,942 -0.22(-4.49%)
Nov 14, 2008 5.479 5.491 4.937 4.948 0 -0.37(-7.02%)
Nov 13, 2008 4.939 5.328 4.703 5.322 15,153,899 +0.38(+7.60%)
Nov 12, 2008 5.282 5.342 4.937 4.946 8,986,854 -0.46(-8.48%)
Nov 11, 2008 5.544 5.588 5.337 5.404 13,222,456 -0.26(-4.56%)
Nov 10, 2008 5.933 6.024 5.564 5.662 6,472,546 -0.17(-2.90%)
Nov 07, 2008 5.762 5.904 5.695 5.831 0 +0.20(+3.60%)
Nov 06, 2008 6.442 6.449 5.484 5.628 20,795,554 -0.89(-13.68%)
Nov 05, 2008 6.540 6.676 6.445 6.520 12,034,715 -0.12(-1.74%)
Nov 04, 2008 6.669 6.776 6.418 6.636 10,430,770 +0.15(+2.33%)
Nov 03, 2008 6.264 6.574 6.264 6.485 9,788,970 +0.11(+1.78%)
Oct 31, 2008 6.262 6.436 6.129 6.371 13,759,970 +0.14(+2.21%)
Oct 30, 2008 6.144 6.269 6.006 6.233 11,218,209 +0.27(+4.55%)
Oct 29, 2008 5.793 6.162 5.728 5.962 12,380,327 +0.03(+0.45%)
Oct 28, 2008 5.406 5.935 5.226 5.935 12,292,486 +0.68(+13.05%)
Oct 27, 2008 5.244 5.537 5.170 5.250 15,002,905 -0.15(-2.84%)
Oct 24, 2008 5.128 5.548 4.990 5.404 10,200,263 -0.03(-0.61%)
Oct 23, 2008 5.631 5.675 5.159 5.437 15,654,913 -0.16(-2.86%)
Oct 22, 2008 5.844 5.980 5.482 5.597 10,756,317 -0.52(-8.47%)
Oct 21, 2008 6.026 6.393 5.984 6.115 11,608,168 -0.02(-0.25%)
Oct 20, 2008 5.891 6.135 5.891 6.131 9,052,939 +0.23(+3.84%)
Oct 17, 2008 6.405 6.405 5.789 5.904 0 -0.33(-5.35%)
Oct 16, 2008 6.322 6.385 5.522 6.238 25,584,682 +0.23(+3.89%)
Oct 15, 2008 6.940 7.127 5.893 6.004 15,076,064 -0.93(-13.35%)
Oct 14, 2008 7.674 7.674 6.809 6.929 14,729,003 -0.46(-6.17%)
Oct 13, 2008 6.609 7.385 6.560 7.385 9,234,134 +1.03(+16.24%)
Oct 10, 2008 6.453 6.958 5.986 6.353 0 -0.33(-4.96%)
Oct 09, 2008 7.192 7.392 6.642 6.685 9,436,676 -0.50(-7.02%)
Oct 08, 2008 6.789 7.488 6.789 7.190 12,571,217 +0.09(+1.22%)
Oct 07, 2008 7.668 7.819 7.092 7.103 9,435,439 -0.49(-6.42%)
Oct 06, 2008 7.616 7.692 7.116 7.590 14,722,362 -0.23(-2.90%)
Oct 03, 2008 7.988 8.228 7.745 7.817 0 -0.02(-0.20%)
Oct 02, 2008 8.275 8.557 7.765 7.832 18,027,274 -0.84(-9.67%)
Oct 01, 2008 8.828 9.006 8.637 8.671 9,874,054 -0.26(-2.86%)
Sep 30, 2008 9.155 9.180 8.768 8.926 19,691,288 -0.03(-0.32%)
Sep 29, 2008 9.335 9.335 8.695 8.955 107,048,040 -0.54(-5.74%)
Sep 26, 2008 9.496 9.567 9.324 9.500 0 -0.14(-1.48%)
Sep 25, 2008 9.618 9.769 9.531 9.642 9,468,428 -0.06(-0.62%)
Sep 24, 2008 9.918 10.00 9.542 9.702 8,781,079 -0.18(-1.80%)
Sep 23, 2008 10.11 10.28 9.720 9.880 5,642,657 -0.22(-2.14%)
Sep 22, 2008 10.27 10.45 10.02 10.10 8,560,218 +0.11(+1.11%)
Sep 19, 2008 9.909 10.10 9.231 9.985 0 +0.38(+3.98%)
Sep 18, 2008 9.496 9.613 8.951 9.602 8,529,325 +0.23(+2.44%)
Sep 17, 2008 9.838 9.838 9.373 9.373 9,778,627 -0.58(-5.83%)
Sep 16, 2008 9.436 9.954 9.198 9.954 12,093,690 +0.19(+1.91%)
Sep 15, 2008 9.774 10.15 9.656 9.767 5,565,303 -0.28(-2.77%)
Sep 12, 2008 9.929 10.10 9.834 10.04 0 +0.12(+1.16%)
Sep 11, 2008 9.934 9.958 9.653 9.929 4,532,963 -0.10(-1.04%)
Sep 10, 2008 10.02 10.13 9.878 10.03 6,330,433 +0.09(+0.94%)
Sep 09, 2008 9.969 10.07 9.858 9.940 7,930,078 -0.07(-0.67%)
Sep 08, 2008 10.16 10.30 9.907 10.01 5,675,763 +0.11(+1.10%)
Sep 05, 2008 9.820 9.923 9.509 9.898 0 +0.03(+0.27%)
Sep 04, 2008 10.02 10.19 9.834 9.871 5,695,337 -0.26(-2.53%)
Sep 03, 2008 10.36 10.45 10.07 10.13 5,485,776 -0.27(-2.61%)
Sep 02, 2008 10.67 11.06 10.37 10.40 4,766,784 -0.17(-1.60%)
Aug 29, 2008 10.75 10.77 10.55 10.57 0 -0.25(-2.32%)
Aug 28, 2008 10.72 10.92 10.65 10.82 4,019,623 +0.14(+1.31%)
Aug 27, 2008 10.49 10.70 10.42 10.68 3,114,975 +0.19(+1.82%)
Aug 26, 2008 10.54 10.66 10.36 10.49 4,463,950 -0.06(-0.61%)
Aug 25, 2008 10.92 10.92 10.43 10.55 5,423,545 -0.46(-4.14%)
Aug 22, 2008 10.95 11.05 10.80 11.01 0 +0.13(+1.23%)
Aug 21, 2008 10.79 10.91 10.67 10.87 3,275,318 -0.02(-0.18%)
Aug 20, 2008 10.96 11.05 10.78 10.89 5,218,063 -0.05(-0.43%)
Aug 19, 2008 11.20 11.20 10.86 10.94 6,271,110 -0.26(-2.36%)
Aug 18, 2008 11.57 11.63 11.16 11.21 5,412,150 -0.35(-3.00%)
Aug 15, 2008 11.49 11.58 11.39 11.55 0 +0.13(+1.11%)
Aug 14, 2008 11.32 11.54 11.10 11.43 5,067,761 +0.02(+0.18%)
Aug 13, 2008 11.37 11.45 11.23 11.41 3,613,776 -0.02(-0.14%)
Aug 12, 2008 11.27 11.54 11.24 11.42 6,918,666 +0.14(+1.28%)
Aug 11, 2008 11.19 11.39 11.15 11.28 5,205,701 +0.04(+0.34%)
Aug 08, 2008 10.78 11.28 10.77 11.24 5,451,983 +0.48(+4.49%)
Aug 07, 2008 10.75 10.91 10.68 10.76 3,353,383 -0.08(-0.78%)
Aug 06, 2008 10.74 10.89 10.55 10.84 5,438,002 +0.06(+0.56%)
Aug 05, 2008 10.37 10.82 10.11 10.78 7,566,438 +0.47(+4.55%)
Aug 04, 2008 10.46 10.51 10.20 10.31 3,642,646 -0.13(-1.21%)
Aug 01, 2008 10.67 10.81 10.37 10.44 4,655,641 -0.16(-1.53%)
Jul 31, 2008 10.75 10.88 10.60 10.60 5,050,650 -0.26(-2.42%)
Jul 30, 2008 10.96 11.14 10.68 10.86 7,565,889 -0.07(-0.61%)
Jul 29, 2008 10.93 10.98 10.63 10.93 6,185,379 +0.30(+2.82%)
Jul 28, 2008 10.92 11.00 10.59 10.63 5,927,612 -0.11(-1.02%)
Jul 25, 2008 10.71 10.80 10.65 10.74 9,608,643 +0.07(+0.67%)
Jul 24, 2008 10.94 10.95 10.65 10.67 6,561,632 -0.26(-2.40%)
Jul 23, 2008 11.06 11.14 10.71 10.93 12,167,209 -0.04(-0.41%)
Jul 22, 2008 11.25 11.25 10.84 10.97 13,300,826 -0.32(-2.82%)
Jul 21, 2008 11.47 11.52 11.20 11.29 9,252,661 -0.12(-1.09%)
Jul 18, 2008 11.34 11.58 11.27 11.42 13,071,232 -0.01(-0.10%)
Jul 17, 2008 10.47 11.43 10.44 11.43 24,450,256 +1.46(+14.61%)
Jul 16, 2008 9.896 10.03 9.778 9.971 9,448,556 +0.06(+0.56%)
Jul 15, 2008 9.887 10.02 9.694 9.916 6,108,011 -0.03(-0.27%)
Jul 14, 2008 10.14 10.22 9.825 9.943 3,807,639 -0.11(-1.11%)
Jul 11, 2008 10.00 10.18 9.814 10.05 3,150,842 -0.04(-0.40%)
Jul 10, 2008 9.925 10.11 9.831 10.09 5,113,228 +0.18(+1.79%)
Jul 09, 2008 10.10 10.23 9.865 9.916 4,436,452 -0.18(-1.78%)
Jul 08, 2008 9.816 10.12 9.700 10.10 6,178,813 +0.22(+2.28%)
Jul 07, 2008 10.09 10.27 9.769 9.871 6,602,045 -0.13(-1.27%)
Jul 04, 2008 10.08 10.44 9.983 9.998 3,787,412 +0.00(+0.00%)
Jul 03, 2008 10.08 10.44 9.983 9.998 3,787,412 -0.04(-0.40%)
Jul 02, 2008 10.29 10.39 10.03 10.04 8,879,434 -0.18(-1.76%)
Jul 01, 2008 9.911 10.23 9.898 10.22 5,970,565 +0.24(+2.38%)
Jun 30, 2008 10.04 10.14 9.920 9.980 5,611,836 -0.09(-0.88%)
Jun 27, 2008 10.00 10.14 9.718 10.07 6,514,654 -0.06(-0.57%)
Jun 26, 2008 10.63 10.65 10.11 10.13 7,923,585 -0.63(-5.85%)
Jun 25, 2008 10.60 10.88 10.60 10.76 5,229,107 +0.15(+1.45%)
Jun 24, 2008 10.79 10.85 10.58 10.60 3,730,568 -0.21(-1.91%)
Jun 23, 2008 10.72 10.96 10.64 10.81 4,971,088 +0.16(+1.55%)
Jun 20, 2008 10.98 10.99 10.62 10.65 7,754,063 -0.38(-3.45%)
Jun 19, 2008 10.82 11.08 10.77 11.03 2,690,916 +0.24(+2.19%)
Jun 18, 2008 10.93 10.97 10.72 10.79 4,884,727 -0.21(-1.94%)
Jun 17, 2008 11.07 11.12 10.96 11.00 3,901,384 -0.02(-0.16%)
Jun 16, 2008 10.95 11.04 10.86 11.02 6,020,574 +0.18(+1.66%)
Jun 13, 2008 10.64 10.98 10.63 10.84 8,779,735 +0.20(+1.88%)
Jun 12, 2008 10.49 10.68 10.48 10.64 7,137,023 +0.16(+1.53%)
Jun 11, 2008 10.59 10.67 10.45 10.48 4,902,624 -0.14(-1.32%)
Jun 10, 2008 10.51 10.67 10.42 10.62 5,541,569 +0.09(+0.87%)
Jun 09, 2008 10.54 10.60 10.23 10.53 5,863,199 -0.01(-0.06%)
Jun 06, 2008 10.81 10.86 10.49 10.54 6,577,227 -0.33(-3.07%)
Jun 05, 2008 10.73 10.90 10.70 10.87 5,192,201 +0.20(+1.83%)
Jun 04, 2008 10.65 10.74 10.58 10.67 4,604,174 -0.00(-0.02%)
Jun 03, 2008 10.55 10.95 10.54 10.68 8,713,834 +0.17(+1.59%)
Jun 02, 2008 10.56 10.57 10.36 10.51 7,045,238 +0.14(+1.35%)
May 30, 2008 10.39 10.45 10.31 10.37 4,386,254 -0.02(-0.19%)
May 29, 2008 10.39 10.48 10.35 10.39 3,897,364 +0.02(+0.15%)
May 28, 2008 10.28 10.41 10.20 10.37 3,382,936 +0.15(+1.46%)
May 27, 2008 10.18 10.25 10.09 10.22 2,325,441 +0.04(+0.44%)
May 26, 2008 10.18 10.23 10.07 10.18 0 +0.00(+0.00%)
May 23, 2008 10.18 10.23 10.07 10.18 2,309,792 -0.04(-0.37%)
May 22, 2008 10.17 10.27 10.10 10.22 4,182,804 +0.08(+0.79%)
May 21, 2008 10.36 10.44 10.11 10.14 3,219,212 -0.19(-1.85%)
May 20, 2008 10.45 10.45 10.24 10.33 2,977,377 -0.15(-1.40%)
May 19, 2008 10.52 10.56 10.43 10.48 4,303,387 -0.06(-0.61%)
May 16, 2008 10.45 10.59 10.44 10.54 4,425,997 +0.15(+1.41%)
May 15, 2008 10.32 10.41 10.22 10.39 2,848,120 +0.06(+0.56%)
May 14, 2008 10.45 10.47 10.32 10.34 3,423,345 -0.10(-1.00%)
May 13, 2008 10.35 10.44 10.24 10.44 3,907,131 +0.06(+0.60%)
May 12, 2008 10.29 10.39 10.05 10.38 6,629,435 +0.08(+0.80%)
May 09, 2008 10.44 10.45 10.15 10.30 3,728,270 -0.20(-1.91%)
May 08, 2008 10.51 10.55 10.35 10.50 4,500,028 +0.04(+0.40%)
May 07, 2008 10.63 10.70 10.40 10.45 4,845,330 -0.18(-1.74%)
May 06, 2008 10.43 10.67 10.29 10.64 4,532,585 +0.20(+1.90%)
May 05, 2008 10.65 10.65 10.43 10.44 4,226,747 -0.16(-1.53%)
May 02, 2008 10.63 10.73 10.50 10.60 5,654,632 +0.04(+0.34%)
May 01, 2008 10.29 10.59 10.17 10.57 4,878,148 +0.30(+2.90%)
Apr 30, 2008 10.30 10.49 10.24 10.27 7,466,496 -0.03(-0.30%)
Apr 29, 2008 10.34 10.37 10.25 10.30 4,319,692 -0.09(-0.86%)
Apr 28, 2008 10.35 10.49 10.20 10.39 4,753,784 +0.09(+0.91%)
Apr 25, 2008 10.35 10.39 10.12 10.30 5,659,241 -0.01(-0.09%)
Apr 24, 2008 10.35 10.39 10.19 10.31 5,100,902 -0.03(-0.28%)
Apr 23, 2008 10.05 10.35 10.04 10.33 7,399,314 +0.30(+3.04%)
Apr 22, 2008 9.894 10.03 9.793 10.03 6,767,560 -0.01(-0.13%)
Apr 21, 2008 9.936 10.10 9.825 10.04 5,288,883 +0.05(+0.49%)
Apr 18, 2008 9.989 10.12 9.945 9.994 6,637,044 +0.13(+1.31%)
Apr 17, 2008 9.680 10.20 9.674 9.865 12,883,350 +0.42(+4.50%)
Apr 16, 2008 9.258 9.480 9.207 9.440 7,744,063 +0.30(+3.33%)
Apr 15, 2008 9.289 9.338 9.009 9.135 6,181,421 -0.12(-1.27%)
Apr 14, 2008 9.162 9.269 9.098 9.253 3,914,097 +0.12(+1.27%)
Apr 11, 2008 9.271 9.282 9.115 9.138 5,049,513 -0.21(-2.28%)
Apr 10, 2008 9.113 9.360 9.020 9.351 4,903,802 +0.25(+2.79%)
Apr 09, 2008 9.451 9.469 9.029 9.098 5,742,442 -0.29(-3.08%)
Apr 08, 2008 9.287 9.396 9.233 9.387 5,386,581 +0.05(+0.57%)
Apr 07, 2008 9.222 9.378 9.151 9.333 7,610,871 +0.19(+2.04%)
Apr 04, 2008 8.975 9.198 8.864 9.146 6,487,844 +0.17(+1.93%)
Apr 03, 2008 8.606 9.006 8.597 8.973 5,519,579 +0.29(+3.38%)
Apr 02, 2008 8.679 8.815 8.604 8.679 4,596,458 +0.04(+0.44%)
Apr 01, 2008 8.375 8.642 8.375 8.642 4,388,844 +0.36(+4.32%)
Mar 31, 2008 8.179 8.295 8.081 8.284 4,425,804 +0.13(+1.61%)
Mar 28, 2008 8.273 8.326 8.124 8.152 3,508,713 -0.09(-1.13%)
Mar 27, 2008 8.330 8.335 8.199 8.246 3,358,015 -0.07(-0.80%)
Mar 26, 2008 8.413 8.453 8.230 8.313 3,108,104 -0.15(-1.79%)
Mar 25, 2008 8.308 8.466 8.281 8.464 3,246,255 +0.14(+1.71%)
Mar 24, 2008 7.941 8.381 7.921 8.321 4,544,906 +0.41(+5.17%)
Mar 21, 2008 7.923 8.003 7.826 7.912 5,974,451 +0.00(+0.00%)
Mar 20, 2008 7.923 8.003 7.826 7.912 5,974,451 -0.00(-0.03%)
Mar 19, 2008 8.279 8.279 7.910 7.914 5,042,480 -0.31(-3.73%)
Mar 18, 2008 7.923 8.228 7.848 8.221 7,272,710 +0.50(+6.51%)
Mar 17, 2008 7.628 7.779 7.603 7.719 7,806,514 -0.09(-1.17%)
Mar 14, 2008 8.070 8.110 7.765 7.810 6,082,352 -0.25(-3.06%)
Mar 13, 2008 7.843 8.119 7.734 8.057 4,001,124 +0.09(+1.09%)
Mar 12, 2008 8.021 8.132 7.957 7.970 3,449,962 -0.02(-0.25%)
Mar 11, 2008 8.010 8.124 7.817 7.990 4,679,730 +0.14(+1.84%)
Mar 10, 2008 8.006 8.006 7.817 7.846 4,758,546 -0.14(-1.81%)
Mar 07, 2008 8.006 8.244 7.894 7.990 4,580,013 -0.12(-1.43%)
Mar 06, 2008 8.244 8.244 8.063 8.106 4,868,709 -0.16(-1.91%)
Mar 05, 2008 8.141 8.304 8.121 8.264 5,885,306 +0.12(+1.47%)
Mar 04, 2008 8.037 8.159 7.854 8.144 7,283,116 +0.01(+0.16%)
Mar 03, 2008 8.179 8.219 8.017 8.130 4,619,765 -0.09(-1.11%)
Feb 29, 2008 8.359 8.359 8.144 8.221 5,067,779 -0.22(-2.63%)
Feb 28, 2008 8.375 8.486 8.359 8.444 5,657,591 +0.01(+0.08%)
Feb 27, 2008 8.435 8.539 8.361 8.437 4,161,521 -0.08(-0.94%)
Feb 26, 2008 8.466 8.651 8.408 8.517 4,378,074 +0.00(+0.05%)
Feb 25, 2008 8.315 8.559 8.181 8.513 4,901,244 +0.20(+2.35%)
Feb 22, 2008 8.364 8.406 8.141 8.317 4,006,389 -0.01(-0.11%)
Feb 21, 2008 8.386 8.464 8.315 8.326 4,365,964 -0.03(-0.35%)
Feb 20, 2008 8.290 8.359 8.239 8.355 5,212,603 -0.01(-0.08%)
Feb 19, 2008 8.635 8.662 8.339 8.361 3,292,586 -0.17(-1.96%)
Feb 18, 2008 8.550 8.613 8.328 8.528 0 +0.00(+0.00%)
Feb 15, 2008 8.550 8.613 8.328 8.528 4,826,889 -0.12(-1.39%)
Feb 14, 2008 8.760 8.873 8.575 8.648 6,125,400 -0.09(-1.02%)
Feb 13, 2008 8.506 8.764 8.502 8.737 4,805,479 +0.32(+3.75%)
Feb 12, 2008 8.582 8.602 8.364 8.421 3,897,980 -0.10(-1.17%)
Feb 11, 2008 8.326 8.564 8.317 8.522 3,892,876 +0.19(+2.24%)
Feb 08, 2008 8.433 8.528 8.246 8.335 10,784,728 -0.17(-2.04%)
Feb 07, 2008 8.390 8.575 8.221 8.508 11,860,930 +0.05(+0.60%)
Feb 06, 2008 8.522 8.593 8.417 8.457 7,001,354 -0.04(-0.45%)
Feb 05, 2008 8.699 8.784 8.450 8.495 7,160,065 -0.38(-4.31%)
Feb 04, 2008 8.815 8.906 8.697 8.877 6,508,929 +0.03(+0.30%)
Feb 01, 2008 8.937 9.051 8.824 8.851 7,772,622 -0.02(-0.28%)
Jan 31, 2008 8.526 8.904 8.502 8.875 6,153,244 +0.21(+2.44%)
Jan 30, 2008 8.644 8.844 8.484 8.664 6,237,807 -0.01(-0.15%)
Jan 29, 2008 8.795 8.851 8.586 8.677 9,155,264 -0.10(-1.12%)
Jan 28, 2008 8.684 8.782 8.604 8.775 5,471,823 +0.04(+0.51%)
Jan 25, 2008 9.009 9.066 8.633 8.731 6,190,712 -0.20(-2.19%)
Jan 24, 2008 8.966 9.166 8.728 8.926 8,910,453 +0.03(+0.35%)
Jan 23, 2008 8.339 8.929 8.166 8.895 13,293,402 +0.33(+3.90%)
Jan 22, 2008 8.257 8.711 8.006 8.562 13,958,068 -0.06(-0.65%)
Jan 21, 2008 8.206 8.628 7.912 8.617 0 +0.00(+0.00%)
Jan 18, 2008 8.206 8.628 7.912 8.617 20,112,132 +0.45(+5.53%)
Jan 17, 2008 9.002 9.035 8.124 8.166 18,582,038 -0.67(-7.55%)
Jan 16, 2008 8.860 8.955 8.490 8.833 7,139,829 -0.01(-0.15%)
Jan 15, 2008 8.982 8.982 8.711 8.846 5,434,058 -0.22(-2.38%)
Jan 14, 2008 8.853 9.093 8.822 9.062 6,738,681 +0.36(+4.17%)
Jan 11, 2008 8.915 8.997 8.628 8.699 6,450,970 -0.35(-3.88%)
Jan 10, 2008 8.980 9.122 8.820 9.051 5,757,056 +0.07(+0.82%)
Jan 09, 2008 9.151 9.195 8.742 8.977 13,806,233 -0.22(-2.37%)
Jan 08, 2008 9.633 9.687 9.195 9.195 5,999,134 -0.33(-3.50%)
Jan 07, 2008 9.569 9.734 9.311 9.529 9,046,243 -0.02(-0.16%)
Jan 04, 2008 9.660 9.751 9.529 9.545 9,510,779 -0.23(-2.32%)
Jan 03, 2008 9.865 9.876 9.453 9.771 9,483,640 -0.06(-0.59%)
Jan 02, 2008 10.06 10.11 9.711 9.829 9,128,999 -0.48(-4.68%)
Jan 01, 2008 10.45 10.49 10.26 10.31 0 +0.00(+0.00%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
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.