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, 2011 13.83 13.89 13.70 13.84 5,737,652 +0.08(+0.58%)
Jan 28, 2011 14.18 14.19 13.71 13.76 5,981,640 -0.44(-3.08%)
Jan 27, 2011 13.93 14.21 13.92 14.19 7,454,376 +0.36(+2.60%)
Jan 26, 2011 13.79 13.88 13.61 13.83 6,688,844 +0.06(+0.44%)
Jan 25, 2011 13.66 13.77 13.52 13.77 7,196,456 +0.09(+0.66%)
Jan 24, 2011 13.34 13.74 13.25 13.68 8,059,932 +0.36(+2.70%)
Jan 21, 2011 13.22 13.39 13.17 13.32 9,710,040 +0.22(+1.70%)
Jan 20, 2011 13.29 13.37 13.02 13.10 7,226,704 -0.12(-0.93%)
Jan 19, 2011 13.17 13.25 12.63 13.22 10,165,276 +0.00(+0.00%)
Jan 18, 2011 13.08 13.42 13.08 13.22 5,682,696 +0.16(+1.21%)
Jan 14, 2011 13.14 13.19 12.98 13.06 8,747,828 -0.09(-0.65%)
Jan 13, 2011 13.20 13.24 13.10 13.15 4,181,732 -0.05(-0.42%)
Jan 12, 2011 13.20 13.23 13.13 13.21 2,825,528 +0.11(+0.82%)
Jan 11, 2011 13.01 13.11 12.97 13.10 2,828,824 +0.12(+0.92%)
Jan 10, 2011 12.91 13.02 12.82 12.98 4,076,944 +0.02(+0.14%)
Jan 07, 2011 12.93 13.04 12.91 12.96 3,086,028 +0.04(+0.31%)
Jan 06, 2011 12.91 13.09 12.87 12.92 3,582,032 -0.06(-0.48%)
Jan 05, 2011 13.06 13.10 12.92 12.98 4,894,456 -0.11(-0.80%)
Jan 04, 2011 13.36 13.40 13.06 13.09 3,532,196 -0.26(-1.98%)
Jan 03, 2011 13.31 13.47 13.30 13.35 2,449,412 +0.16(+1.19%)
Dec 31, 2010 13.19 13.24 13.13 13.20 1,952,460 -0.03(-0.23%)
Dec 30, 2010 13.25 13.29 13.20 13.22 1,207,248 -0.04(-0.28%)
Dec 29, 2010 13.24 13.32 13.21 13.26 1,473,892 +0.04(+0.26%)
Dec 28, 2010 13.29 13.31 13.12 13.23 1,444,976 +0.00(+0.00%)
Dec 27, 2010 13.06 13.28 12.99 13.23 1,503,572 +0.10(+0.74%)
Dec 23, 2010 13.25 13.25 13.11 13.13 1,946,152 -0.12(-0.91%)
Dec 22, 2010 13.19 13.26 13.17 13.25 2,051,768 +0.06(+0.45%)
Dec 21, 2010 13.26 13.30 13.15 13.19 2,046,992 +0.02(+0.13%)
Dec 20, 2010 13.34 13.38 13.07 13.17 3,477,072 -0.12(-0.87%)
Dec 17, 2010 13.33 13.37 13.16 13.29 3,414,764 -0.00(-0.02%)
Dec 16, 2010 13.24 13.31 13.14 13.29 2,950,976 +0.10(+0.76%)
Dec 15, 2010 13.26 13.31 13.13 13.19 1,790,408 -0.11(-0.83%)
Dec 14, 2010 13.32 13.38 13.25 13.30 1,784,268 -0.02(-0.19%)
Dec 13, 2010 13.44 13.52 13.31 13.32 2,530,216 +0.00(+0.00%)
Dec 10, 2010 13.36 13.40 13.29 13.32 2,464,384 +0.03(+0.23%)
Dec 09, 2010 13.28 13.32 13.21 13.29 1,950,292 +0.15(+1.14%)
Dec 08, 2010 13.24 13.28 13.06 13.14 2,649,132 -0.10(-0.72%)
Dec 07, 2010 13.41 13.46 13.20 13.24 5,247,288 -0.02(-0.17%)
Dec 06, 2010 13.21 13.30 13.15 13.26 2,319,960 +0.03(+0.23%)
Dec 03, 2010 13.14 13.28 13.10 13.23 2,605,276 +0.03(+0.21%)
Dec 02, 2010 12.93 13.21 12.88 13.21 3,086,760 +0.28(+2.15%)
Dec 01, 2010 12.74 12.97 12.69 12.93 4,033,100 +0.42(+3.36%)
Nov 30, 2010 12.48 12.60 12.39 12.51 2,502,560 -0.14(-1.15%)
Nov 29, 2010 12.52 12.69 12.42 12.65 2,080,064 -0.01(-0.06%)
Nov 26, 2010 12.64 12.76 12.61 12.66 878,504 -0.11(-0.84%)
Nov 24, 2010 12.51 12.77 12.77 12.77 2,901,668 +0.35(+2.82%)
Nov 23, 2010 12.57 12.63 12.38 12.42 3,532,804 -0.35(-2.74%)
Nov 22, 2010 12.75 12.80 12.60 12.77 2,930,588 -0.04(-0.33%)
Nov 19, 2010 12.59 12.81 12.54 12.81 4,045,300 +0.20(+1.59%)
Nov 18, 2010 12.42 12.73 12.42 12.61 2,794,008 +0.34(+2.79%)
Nov 17, 2010 12.25 12.34 12.17 12.27 3,933,096 +0.03(+0.20%)
Nov 16, 2010 12.46 12.49 12.13 12.24 5,611,824 -0.34(-2.72%)
Nov 15, 2010 12.70 12.74 12.57 12.59 2,765,652 -0.06(-0.45%)
Nov 12, 2010 12.69 12.84 12.55 12.64 2,309,284 -0.17(-1.33%)
Nov 11, 2010 12.84 12.91 12.68 12.81 4,944,768 -0.32(-2.42%)
Nov 10, 2010 13.04 13.13 12.91 13.13 2,940,608 +0.09(+0.67%)
Nov 09, 2010 13.17 13.17 12.95 13.04 2,330,932 -0.11(-0.80%)
Nov 08, 2010 13.04 13.16 13.03 13.15 2,274,036 -0.07(-0.55%)
Nov 05, 2010 13.22 13.25 13.14 13.22 2,920,928 -0.02(-0.13%)
Nov 04, 2010 13.05 13.26 12.96 13.24 6,519,276 +0.36(+2.82%)
Nov 03, 2010 12.76 12.88 12.69 12.88 3,104,304 +0.10(+0.74%)
Nov 02, 2010 12.65 12.87 12.59 12.78 4,529,964 +0.29(+2.28%)
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.