Skip to main content

Amphenol Corp A (NY: APH )

110.17 -0.71 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 12.48 12.49 12.35 12.45 2,778,795 -0.02(-0.18%)
Apr 28, 2011 12.46 12.49 12.39 12.48 2,688,448 -0.02(-0.12%)
Apr 27, 2011 12.40 12.52 12.34 12.49 4,010,720 +0.11(+0.86%)
Apr 26, 2011 12.25 12.52 12.25 12.38 4,812,396 +0.19(+1.59%)
Apr 25, 2011 12.22 12.23 12.16 12.19 4,994,674 -0.02(-0.13%)
Apr 21, 2011 12.34 12.34 12.07 12.21 5,302,162 -0.03(-0.22%)
Apr 20, 2011 12.10 12.55 12.09 12.23 13,234,837 +0.74(+6.48%)
Apr 19, 2011 11.54 11.56 11.42 11.49 6,290,241 -0.04(-0.39%)
Apr 18, 2011 11.66 11.67 11.48 11.53 5,395,166 -0.28(-2.36%)
Apr 15, 2011 11.69 11.87 11.64 11.81 5,296,172 +0.13(+1.11%)
Apr 14, 2011 11.65 11.68 11.53 11.68 4,726,413 -0.06(-0.53%)
Apr 13, 2011 11.65 11.79 11.65 11.74 5,434,756 +0.15(+1.27%)
Apr 12, 2011 11.57 11.61 11.41 11.60 5,461,942 -0.03(-0.27%)
Apr 11, 2011 11.70 11.75 11.57 11.63 3,768,967 -0.09(-0.74%)
Apr 08, 2011 11.74 11.76 11.64 11.72 6,296,670 +0.01(+0.10%)
Apr 07, 2011 11.68 11.77 11.58 11.70 7,583,289 -0.00(-0.04%)
Apr 06, 2011 11.69 11.76 11.65 11.71 3,641,930 +0.08(+0.67%)
Apr 05, 2011 11.64 11.69 11.58 11.63 7,689,040 -0.02(-0.13%)
Apr 04, 2011 11.68 11.72 11.54 11.65 11,185,895 -0.03(-0.23%)
Apr 01, 2011 12.16 12.16 11.60 11.67 20,097,342 -0.44(-3.64%)
Mar 31, 2011 12.28 12.32 12.11 12.11 7,844,865 -0.19(-1.57%)
Mar 30, 2011 12.24 12.36 12.20 12.31 9,681,251 +0.09(+0.71%)
Mar 29, 2011 11.98 12.22 11.94 12.22 5,032,244 +0.20(+1.67%)
Mar 28, 2011 12.04 12.18 12.01 12.02 3,922,412 -0.09(-0.77%)
Mar 25, 2011 12.12 12.18 12.04 12.11 6,075,448 +0.03(+0.24%)
Mar 24, 2011 12.22 12.23 11.90 12.09 11,531,087 -0.07(-0.57%)
Mar 23, 2011 12.20 12.24 12.08 12.15 4,812,095 -0.11(-0.91%)
Mar 22, 2011 12.49 12.50 12.20 12.27 6,030,475 -0.24(-1.96%)
Mar 21, 2011 12.50 12.52 12.45 12.51 3,605,546 +0.22(+1.83%)
Mar 18, 2011 12.39 12.41 12.21 12.29 4,671,392 +0.08(+0.64%)
Mar 17, 2011 12.34 12.37 12.11 12.21 6,241,231 +0.08(+0.64%)
Mar 16, 2011 12.37 12.46 12.05 12.13 6,524,349 -0.29(-2.33%)
Mar 15, 2011 12.36 12.52 12.35 12.42 4,899,263 -0.12(-0.99%)
Mar 14, 2011 12.48 12.58 12.39 12.54 3,622,741 +0.01(+0.10%)
Mar 11, 2011 12.45 12.58 12.27 12.53 5,843,164 -0.04(-0.28%)
Mar 10, 2011 12.67 12.71 12.49 12.57 4,782,791 -0.29(-2.23%)
Mar 09, 2011 12.87 12.87 12.64 12.85 4,453,916 -0.08(-0.59%)
Mar 08, 2011 12.87 13.00 12.74 12.93 3,511,300 +0.06(+0.43%)
Mar 07, 2011 13.06 13.16 12.72 12.87 7,690,341 -0.14(-1.11%)
Mar 04, 2011 13.01 13.12 12.87 13.02 3,075,865 -0.03(-0.22%)
Mar 03, 2011 12.79 13.07 12.78 13.05 6,885,474 +0.36(+2.86%)
Mar 02, 2011 12.55 12.78 12.54 12.69 3,676,098 +0.16(+1.24%)
Mar 01, 2011 12.78 12.87 12.48 12.53 5,662,575 -0.27(-2.11%)
Feb 28, 2011 12.73 12.82 12.66 12.80 3,643,571 +0.14(+1.11%)
Feb 25, 2011 12.70 12.79 12.62 12.66 5,208,521 +0.03(+0.25%)
Feb 24, 2011 12.55 12.72 12.51 12.63 7,286,783 +0.06(+0.48%)
Feb 23, 2011 12.61 12.65 12.46 12.57 7,190,708 -0.03(-0.23%)
Feb 22, 2011 12.62 12.70 12.48 12.60 7,390,244 -0.18(-1.43%)
Feb 18, 2011 12.93 12.94 12.73 12.78 5,313,860 -0.02(-0.12%)
Feb 17, 2011 12.77 12.81 12.69 12.79 4,492,264 -0.00(-0.02%)
Feb 16, 2011 12.87 12.89 12.73 12.80 5,483,131 -0.01(-0.07%)
Feb 15, 2011 12.88 12.91 12.73 12.81 3,950,134 -0.14(-1.05%)
Feb 14, 2011 13.04 13.04 12.86 12.94 3,306,092 -0.09(-0.68%)
Feb 11, 2011 12.83 13.05 12.80 13.03 2,356,263 +0.11(+0.88%)
Feb 10, 2011 12.69 12.98 12.68 12.92 3,543,895 +0.14(+1.06%)
Feb 09, 2011 12.66 12.83 12.64 12.78 2,725,448 +0.08(+0.67%)
Feb 08, 2011 12.84 12.85 12.67 12.70 12,090,600 -0.12(-0.97%)
Feb 07, 2011 12.88 13.09 12.80 12.82 4,889,728 +0.01(+0.10%)
Feb 04, 2011 12.59 12.82 12.59 12.81 3,378,755 +0.17(+1.32%)
Feb 03, 2011 12.67 12.72 12.58 12.64 4,197,076 -0.08(-0.66%)
Feb 02, 2011 12.59 12.80 12.53 12.73 4,972,586 +0.06(+0.46%)
Feb 01, 2011 12.40 12.72 12.38 12.67 7,363,398 +0.35(+2.80%)
Jan 31, 2011 12.32 12.37 12.20 12.32 6,441,830 +0.07(+0.58%)
Jan 28, 2011 12.63 12.63 12.21 12.25 6,715,762 -0.39(-3.08%)
Jan 27, 2011 12.40 12.65 12.40 12.64 8,369,246 +0.32(+2.60%)
Jan 26, 2011 12.28 12.36 12.12 12.32 7,509,761 +0.05(+0.44%)
Jan 25, 2011 12.17 12.27 12.04 12.27 8,079,672 +0.08(+0.66%)
Jan 24, 2011 11.88 12.24 11.80 12.19 9,049,122 +0.32(+2.70%)
Jan 21, 2011 11.77 11.93 11.73 11.87 10,901,747 +0.20(+1.70%)
Jan 20, 2011 11.83 11.91 11.60 11.67 8,113,632 -0.11(-0.93%)
Jan 19, 2011 11.73 11.80 11.25 11.78 11,412,853 +0.00(+0.00%)
Jan 18, 2011 11.65 11.96 11.65 11.78 6,380,129 +0.14(+1.21%)
Jan 14, 2011 11.70 11.75 11.56 11.64 9,821,443 -0.08(-0.65%)
Jan 13, 2011 11.75 11.79 11.67 11.71 4,694,953 -0.05(-0.42%)
Jan 12, 2011 11.76 11.78 11.70 11.76 3,172,303 +0.10(+0.82%)
Jan 11, 2011 11.59 11.68 11.55 11.67 3,176,003 +0.11(+0.92%)
Jan 10, 2011 11.50 11.59 11.42 11.56 4,577,304 +0.02(+0.14%)
Jan 07, 2011 11.52 11.61 11.50 11.54 3,464,774 +0.04(+0.31%)
Jan 06, 2011 11.50 11.66 11.46 11.51 4,021,652 -0.06(-0.48%)
Jan 05, 2011 11.63 11.67 11.51 11.56 5,495,149 -0.09(-0.80%)
Jan 04, 2011 11.90 11.94 11.63 11.66 3,965,700 -0.24(-1.98%)
Jan 03, 2011 11.86 12.00 11.85 11.89 2,750,026 +0.14(+1.19%)
Dec 31, 2010 11.75 11.79 11.69 11.75 2,192,084 -0.03(-0.23%)
Dec 30, 2010 11.80 11.84 11.75 11.78 1,355,412 -0.03(-0.28%)
Dec 29, 2010 11.79 11.87 11.77 11.81 1,654,781 +0.03(+0.26%)
Dec 28, 2010 11.84 11.86 11.69 11.78 1,622,316 +0.00(+0.00%)
Dec 27, 2010 11.64 11.82 11.57 11.78 1,688,104 +0.09(+0.74%)
Dec 23, 2010 11.80 11.80 11.67 11.69 2,185,002 -0.11(-0.91%)
Dec 22, 2010 11.75 11.81 11.73 11.80 2,303,580 +0.05(+0.45%)
Dec 21, 2010 11.81 11.84 11.71 11.75 2,298,218 +0.02(+0.13%)
Dec 20, 2010 11.88 11.92 11.64 11.73 3,903,810 -0.10(-0.87%)
Dec 17, 2010 11.88 11.90 11.72 11.84 3,833,855 -0.00(-0.02%)
Dec 16, 2010 11.79 11.85 11.71 11.84 3,313,147 +0.09(+0.76%)
Dec 15, 2010 11.81 11.85 11.69 11.75 2,010,143 -0.10(-0.83%)
Dec 14, 2010 11.87 11.92 11.80 11.85 2,003,250 -0.02(-0.19%)
Dec 13, 2010 11.97 12.04 11.86 11.87 2,840,747 +0.00(+0.03%)
Dec 10, 2010 11.89 11.93 11.83 11.87 2,767,614 +0.03(+0.23%)
Dec 09, 2010 11.82 11.87 11.76 11.84 2,190,266 +0.13(+1.14%)
Dec 08, 2010 11.79 11.82 11.63 11.70 2,975,094 -0.08(-0.72%)
Dec 07, 2010 11.94 11.99 11.75 11.79 5,892,941 -0.02(-0.17%)
Dec 06, 2010 11.77 11.85 11.71 11.81 2,605,419 +0.03(+0.23%)
Dec 03, 2010 11.70 11.82 11.66 11.78 2,925,842 +0.02(+0.21%)
Dec 02, 2010 11.52 11.76 11.47 11.76 3,466,570 +0.25(+2.15%)
Dec 01, 2010 11.34 11.55 11.30 11.51 4,529,353 +0.37(+3.36%)
Nov 30, 2010 11.12 11.21 11.04 11.14 2,810,487 -0.13(-1.15%)
Nov 29, 2010 11.14 11.30 11.06 11.27 2,336,005 -0.01(-0.06%)
Nov 26, 2010 11.26 11.36 11.23 11.27 986,599 -0.10(-0.84%)
Nov 24, 2010 11.14 11.37 11.37 11.37 3,258,704 +0.31(+2.82%)
Nov 23, 2010 11.19 11.25 11.03 11.06 3,967,498 -0.31(-2.74%)
Nov 22, 2010 11.36 11.40 11.22 11.37 3,291,182 -0.04(-0.33%)
Nov 19, 2010 11.21 11.41 11.17 11.41 4,543,054 +0.18(+1.59%)
Nov 18, 2010 11.06 11.34 11.06 11.23 3,137,797 +0.30(+2.79%)
Nov 17, 2010 10.91 10.98 10.84 10.92 4,417,044 +0.02(+0.20%)
Nov 16, 2010 11.09 11.13 10.80 10.90 6,302,331 -0.30(-2.72%)
Nov 15, 2010 11.31 11.35 11.20 11.21 3,105,952 -0.05(-0.45%)
Nov 12, 2010 11.30 11.44 11.18 11.26 2,593,430 -0.15(-1.33%)
Nov 11, 2010 11.43 11.50 11.29 11.41 5,553,197 -0.28(-2.42%)
Nov 10, 2010 11.61 11.69 11.50 11.69 3,302,435 +0.08(+0.67%)
Nov 09, 2010 11.73 11.73 11.53 11.61 2,617,741 -0.09(-0.80%)
Nov 08, 2010 11.61 11.72 11.60 11.71 2,553,845 -0.06(-0.55%)
Nov 05, 2010 11.77 11.80 11.70 11.77 3,280,334 -0.02(-0.13%)
Nov 04, 2010 11.62 11.81 11.54 11.79 7,321,441 +0.32(+2.81%)
Nov 03, 2010 11.36 11.46 11.30 11.46 3,486,273 +0.08(+0.74%)
Nov 02, 2010 11.26 11.46 11.21 11.38 5,087,354 +0.25(+2.28%)
Nov 01, 2010 11.19 11.25 11.05 11.13 3,091,136 -0.03(-0.30%)
Oct 29, 2010 10.95 11.18 10.88 11.16 4,487,769 +0.16(+1.50%)
Oct 28, 2010 11.07 11.09 10.90 10.99 2,186,393 -0.02(-0.16%)
Oct 27, 2010 10.99 11.08 10.87 11.01 4,748,859 -0.13(-1.14%)
Oct 25, 2010 11.03 11.21 11.00 11.14 3,660,871 +0.20(+1.87%)
Oct 22, 2010 10.97 11.01 10.87 10.93 5,145,258 -0.06(-0.57%)
Oct 21, 2010 10.91 11.00 10.74 11.00 7,442,011 +0.16(+1.50%)
Oct 20, 2010 10.77 10.86 10.54 10.83 11,922,341 -0.02(-0.20%)
Oct 19, 2010 10.91 11.03 10.75 10.86 9,043,213 -0.25(-2.25%)
Oct 18, 2010 11.16 11.23 11.07 11.11 5,659,967 -0.06(-0.52%)
Oct 15, 2010 11.13 11.16 10.99 11.16 5,099,060 +0.16(+1.44%)
Oct 14, 2010 11.08 11.10 10.91 11.01 4,709,206 -0.10(-0.86%)
Oct 13, 2010 11.03 11.18 10.93 11.10 6,114,801 +0.13(+1.20%)
Oct 12, 2010 10.96 11.03 10.82 10.97 2,872,709 -0.01(-0.08%)
Oct 11, 2010 10.95 11.02 10.91 10.98 3,547,165 +0.02(+0.14%)
Oct 08, 2010 10.96 11.03 10.91 10.96 4,705,038 -0.04(-0.34%)
Oct 07, 2010 11.05 11.06 10.89 11.00 4,290,625 -0.00(-0.04%)
Oct 06, 2010 11.15 11.20 10.93 11.01 4,711,435 -0.16(-1.42%)
Oct 05, 2010 10.90 11.20 10.89 11.16 5,025,986 +0.42(+3.94%)
Oct 04, 2010 10.87 10.90 10.65 10.74 3,249,957 -0.18(-1.65%)
Oct 01, 2010 10.92 11.05 10.83 10.92 3,495,752 +0.02(+0.17%)
Sep 30, 2010 10.90 11.13 10.88 10.90 35,119 -0.05(-0.41%)
Sep 29, 2010 10.83 10.98 10.77 10.95 4,708,402 +0.06(+0.53%)
Sep 28, 2010 10.81 10.91 10.58 10.89 3,619,093 +0.10(+0.95%)
Sep 27, 2010 10.81 10.89 10.69 10.79 3,962,233 -0.06(-0.53%)
Sep 24, 2010 10.57 10.85 10.54 10.85 3,654,986 +0.42(+4.01%)
Sep 23, 2010 10.43 10.58 10.25 10.43 4,298,913 +0.02(+0.21%)
Sep 22, 2010 10.59 10.69 10.39 10.40 4,255,914 -0.22(-2.07%)
Sep 21, 2010 10.74 10.77 10.56 10.63 4,033,838 -0.12(-1.10%)
Sep 20, 2010 10.57 10.76 10.52 10.74 3,106,985 +0.20(+1.92%)
Sep 17, 2010 10.54 10.60 10.44 10.54 5,299,591 +0.00(+0.02%)
Sep 15, 2010 10.55 10.57 10.44 10.54 3,943,442 -0.02(-0.19%)
Sep 14, 2010 10.53 10.62 10.41 10.56 3,777,627 +0.01(+0.06%)
Sep 13, 2010 10.32 10.57 10.29 10.55 4,404,376 +0.34(+3.32%)
Sep 10, 2010 10.27 10.32 10.19 10.21 6,810,894 -0.08(-0.80%)
Sep 09, 2010 10.57 10.57 10.21 10.29 6,940,792 -0.14(-1.34%)
Sep 08, 2010 10.37 10.51 10.25 10.43 6,998,630 +0.15(+1.45%)
Sep 07, 2010 10.19 10.43 10.16 10.29 831 +0.09(+0.89%)
Sep 03, 2010 10.05 10.22 10.05 10.19 8,755,045 +0.26(+2.58%)
Sep 02, 2010 9.749 9.943 9.732 9.938 1,860 +0.17(+1.73%)
Sep 01, 2010 9.213 9.783 9.213 9.769 9,513,137 +0.71(+7.89%)
Aug 31, 2010 9.046 9.229 8.999 9.055 17,075 -0.13(-1.43%)
Aug 30, 2010 9.280 9.382 9.177 9.186 7,598,829 -0.14(-1.55%)
Aug 27, 2010 9.255 9.340 9.004 9.331 6,253,578 +0.16(+1.80%)
Aug 26, 2010 9.073 9.211 9.051 9.166 9,129,797 +0.14(+1.58%)
Aug 25, 2010 8.895 9.053 8.839 9.024 4,444,830 +0.04(+0.45%)
Aug 24, 2010 8.928 9.048 8.815 8.984 1,038 -0.09(-0.96%)
Aug 23, 2010 9.255 9.329 9.068 9.071 4,066,191 -0.20(-2.16%)
Aug 20, 2010 9.173 9.284 9.082 9.271 5,117,292 +0.04(+0.43%)
Aug 19, 2010 9.367 9.418 9.204 9.231 1,038 -0.19(-2.03%)
Aug 18, 2010 9.398 9.498 9.304 9.422 4,686,049 +0.00(+0.02%)
Aug 17, 2010 9.266 9.513 9.237 9.420 6,475,578 +0.23(+2.49%)
Aug 16, 2010 9.019 9.211 8.975 9.191 4,725,953 +0.10(+1.15%)
Aug 13, 2010 9.086 9.255 9.082 9.086 6,433,239 -0.18(-1.95%)
Aug 12, 2010 9.275 9.342 9.231 9.266 7,336,341 -0.22(-2.32%)
Aug 11, 2010 9.841 9.841 9.476 9.487 831 -0.53(-5.25%)
Aug 10, 2010 10.02 10.08 9.898 10.01 3,663,429 -0.16(-1.57%)
Aug 09, 2010 10.05 10.18 10.02 10.17 4,269,650 +0.16(+1.58%)
Aug 06, 2010 10.01 10.08 9.869 10.01 3,780,804 -0.05(-0.53%)
Aug 05, 2010 10.05 10.12 9.994 10.07 5,511,425 -0.09(-0.90%)
Aug 04, 2010 10.09 10.21 10.06 10.16 5,420,110 +0.09(+0.93%)
Aug 03, 2010 10.15 10.20 10.00 10.07 6,161,845 -0.11(-1.05%)
Aug 02, 2010 10.14 10.24 10.08 10.17 5,286,693 +0.20(+2.03%)
Jul 30, 2010 9.970 10.03 9.725 9.970 5,374,495 +0.00(+0.04%)
Jul 29, 2010 10.04 10.08 9.843 9.965 5,194,928 -0.02(-0.22%)
Jul 28, 2010 9.987 10.07 9.926 9.987 620 -0.04(-0.38%)
Jul 27, 2010 10.03 10.31 10.01 10.03 831 -0.18(-1.72%)
Jul 26, 2010 10.03 10.21 9.938 10.20 6,176,004 +0.16(+1.64%)
Jul 23, 2010 9.765 10.08 9.765 10.04 7,727,513 +0.26(+2.71%)
Jul 22, 2010 9.591 9.780 9.562 9.772 6,464,676 +0.31(+3.32%)
Jul 21, 2010 9.816 9.921 9.420 9.458 11,538,865 +0.01(+0.09%)
Jul 20, 2010 9.449 9.458 9.068 9.449 5,306,757 +0.19(+2.07%)
Jul 19, 2010 9.195 9.286 9.100 9.258 4,205,764 +0.10(+1.09%)
Jul 16, 2010 9.157 9.416 9.117 9.157 4,827,119 -0.27(-2.83%)
Jul 15, 2010 9.411 9.505 9.318 9.424 3,194,054 +0.00(+0.02%)
Jul 14, 2010 9.364 9.513 9.329 9.422 5,111,086 +0.08(+0.86%)
Jul 13, 2010 9.126 9.380 9.097 9.342 4,104,652 +0.32(+3.53%)
Jul 12, 2010 8.982 9.077 8.906 9.024 2,639,677 -0.02(-0.22%)
Jul 09, 2010 9.044 9.093 8.982 9.044 2,732,840 -0.02(-0.25%)
Jul 08, 2010 9.086 9.180 8.910 9.066 6,452,903 +0.10(+1.14%)
Jul 07, 2010 8.692 8.984 8.639 8.964 6,460,529 +0.31(+3.60%)
Jul 06, 2010 8.859 8.859 8.554 8.652 1,325 -0.02(-0.21%)
Jul 02, 2010 8.670 8.901 8.603 8.670 6,846,983 -0.13(-1.47%)
Jul 01, 2010 8.799 8.881 8.536 8.799 7,309,748 +0.06(+0.66%)
Jun 30, 2010 8.881 8.990 8.697 8.741 651 -0.17(-1.90%)
Jun 29, 2010 9.062 9.104 8.835 8.910 4,393,877 -0.30(-3.31%)
Jun 25, 2010 9.215 9.269 8.977 9.215 5,635,387 +0.10(+1.15%)
Jun 24, 2010 9.217 9.320 9.091 9.111 3,783,203 -0.18(-1.89%)
Jun 23, 2010 9.331 9.378 9.124 9.286 3,638,207 -0.03(-0.31%)
Jun 22, 2010 9.478 9.551 9.300 9.315 3,555,411 -0.16(-1.67%)
Jun 21, 2010 9.622 9.698 9.402 9.473 3,928,663 -0.02(-0.16%)
Jun 18, 2010 9.489 9.580 9.427 9.489 3,619,473 -0.01(-0.07%)
Jun 17, 2010 9.551 9.567 9.373 9.496 2,595,693 +0.00(+0.02%)
Jun 16, 2010 9.493 9.561 9.442 9.493 2,972,809 -0.08(-0.79%)
Jun 15, 2010 9.233 9.574 9.202 9.569 6,872,318 +0.43(+4.72%)
Jun 14, 2010 9.213 9.309 9.124 9.137 5,333,724 +0.01(+0.16%)
Jun 11, 2010 8.898 9.125 8.898 9.123 4,528,684 +0.08(+0.89%)
Jun 10, 2010 8.854 9.043 8.851 9.043 4,122,660 +0.28(+3.20%)
Jun 09, 2010 8.778 8.980 8.727 8.762 6,953,027 +0.05(+0.59%)
Jun 08, 2010 8.858 8.925 8.542 8.711 10,335,313 -0.14(-1.61%)
Jun 07, 2010 9.090 9.110 8.838 8.854 6,673,362 -0.22(-2.43%)
Jun 04, 2010 9.074 9.310 9.012 9.074 8,714,504 -0.32(-3.46%)
Jun 03, 2010 9.352 9.448 9.308 9.399 4,881,646 +0.07(+0.72%)
Jun 02, 2010 9.158 9.334 9.012 9.332 8,046,067 +0.20(+2.19%)
Jun 01, 2010 9.352 9.417 9.118 9.132 4,791,497 -0.30(-3.18%)
May 28, 2010 9.432 9.559 9.394 9.432 5,743,546 -0.13(-1.37%)
May 27, 2010 9.372 9.572 9.325 9.563 4,204,834 +0.39(+4.29%)
May 26, 2010 9.305 9.408 9.121 9.170 4,880,787 -0.07(-0.77%)
May 25, 2010 8.967 9.252 8.851 9.241 5,767,304 -0.01(-0.07%)
May 24, 2010 9.294 9.414 9.239 9.247 7,346,339 -0.08(-0.83%)
May 21, 2010 9.007 9.435 8.934 9.325 7,996,016 +0.16(+1.77%)
May 20, 2010 9.183 9.408 9.145 9.163 6,579,374 -0.40(-4.19%)
May 19, 2010 9.759 9.810 9.437 9.563 6,547,350 -0.26(-2.65%)
May 18, 2010 10.06 10.13 9.786 9.824 6,145,987 -0.14(-1.45%)
May 17, 2010 9.799 10.01 9.761 9.968 5,974,415 +0.18(+1.84%)
May 14, 2010 9.788 9.990 9.666 9.788 5,208,489 -0.23(-2.27%)
May 13, 2010 10.10 10.19 10.00 10.01 5,183,019 -0.09(-0.92%)
May 12, 2010 10.07 10.13 10.01 10.11 6,266,236 +0.10(+1.00%)
May 11, 2010 10.12 10.20 9.990 10.01 7,237,346 -0.06(-0.58%)
May 10, 2010 9.906 10.07 9.879 10.07 9,513,075 +0.62(+6.55%)
May 07, 2010 9.646 9.686 9.254 9.448 8,426,837 -0.20(-2.05%)
May 06, 2010 9.737 9.939 9.118 9.646 13,653,146 -0.10(-0.98%)
May 05, 2010 9.672 9.859 9.614 9.741 10,875,944 -0.22(-2.19%)
May 04, 2010 10.35 10.35 9.875 9.959 6,282,213 -0.52(-4.97%)
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.