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 (%)
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%)
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.