Amphenol Corp A (NY: APH )

68.11 USD +1.16 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.01 14.02 13.87 13.98 2,475,696 -0.03(-0.18%)
Apr 28, 2011 13.99 14.02 13.91 14.00 2,395,204 -0.02(-0.12%)
Apr 27, 2011 13.91 14.06 13.85 14.02 3,573,248 +0.12(+0.86%)
Apr 26, 2011 13.75 14.05 13.75 13.90 4,287,480 +0.22(+1.59%)
Apr 25, 2011 13.71 13.73 13.65 13.68 4,449,876 -0.02(-0.13%)
Apr 21, 2011 13.86 13.86 13.55 13.70 4,723,824 -0.03(-0.22%)
Apr 20, 2011 13.59 14.09 13.56 13.73 11,791,236 +0.84(+6.48%)
Apr 19, 2011 12.95 12.97 12.82 12.89 5,604,128 -0.05(-0.39%)
Apr 18, 2011 13.09 13.10 12.88 12.95 4,806,684 -0.31(-2.36%)
Apr 15, 2011 13.12 13.32 13.06 13.26 4,718,488 +0.14(+1.11%)
Apr 14, 2011 13.07 13.12 12.94 13.11 4,210,876 -0.07(-0.53%)
Apr 13, 2011 13.07 13.24 13.07 13.18 4,841,956 +0.16(+1.27%)
Apr 12, 2011 12.98 13.03 12.81 13.02 4,866,176 -0.04(-0.27%)
Apr 11, 2011 13.13 13.19 12.98 13.05 3,357,864 -0.10(-0.74%)
Apr 08, 2011 13.18 13.21 13.06 13.15 5,609,856 +0.01(+0.10%)
Apr 07, 2011 13.11 13.21 12.99 13.14 6,756,136 -0.01(-0.04%)
Apr 06, 2011 13.12 13.20 13.07 13.14 3,244,684 +0.09(+0.67%)
Apr 05, 2011 13.07 13.13 13.00 13.05 6,850,352 -0.02(-0.13%)
Apr 04, 2011 13.11 13.15 12.95 13.07 9,965,784 -0.03(-0.23%)
Apr 01, 2011 13.64 13.64 13.02 13.10 17,905,208 -0.50(-3.64%)
Mar 31, 2011 13.78 13.82 13.60 13.60 6,989,180 -0.22(-1.57%)
Mar 30, 2011 13.74 13.88 13.69 13.81 8,625,260 +0.10(+0.71%)
Mar 29, 2011 13.45 13.72 13.40 13.72 4,483,348 +0.22(+1.67%)
Mar 28, 2011 13.52 13.67 13.48 13.49 3,494,572 -0.11(-0.77%)
Mar 25, 2011 13.61 13.68 13.52 13.60 5,412,764 +0.03(+0.24%)
Mar 24, 2011 13.72 13.73 13.36 13.56 10,273,324 -0.08(-0.57%)
Mar 23, 2011 13.70 13.74 13.56 13.64 4,287,212 -0.12(-0.91%)
Mar 22, 2011 14.02 14.03 13.69 13.77 5,372,696 -0.28(-1.96%)
Mar 21, 2011 14.03 14.05 13.98 14.04 3,212,268 +0.25(+1.83%)
Mar 18, 2011 13.91 13.93 13.71 13.79 4,161,856 +0.09(+0.64%)
Mar 17, 2011 13.85 13.89 13.60 13.70 5,560,464 +0.09(+0.64%)
Mar 16, 2011 13.89 13.98 13.53 13.62 5,812,700 -0.32(-2.33%)
Mar 15, 2011 13.88 14.05 13.87 13.94 4,364,872 -0.14(-0.99%)
Mar 14, 2011 14.00 14.12 13.91 14.08 3,227,588 +0.01(+0.07%)
Mar 11, 2011 13.98 14.12 13.77 14.07 5,204,428 -0.04(-0.28%)
Mar 10, 2011 14.22 14.27 14.03 14.11 4,259,968 -0.32(-2.23%)
Mar 09, 2011 14.45 14.45 14.19 14.43 3,967,044 -0.09(-0.59%)
Mar 08, 2011 14.45 14.60 14.31 14.52 3,127,468 +0.06(+0.43%)
Mar 07, 2011 14.66 14.78 14.28 14.46 6,849,684 -0.16(-1.11%)
Mar 04, 2011 14.61 14.73 14.46 14.62 2,739,632 -0.03(-0.22%)
Mar 03, 2011 14.37 14.68 14.35 14.65 6,132,800 +0.41(+2.86%)
Mar 02, 2011 14.09 14.35 14.07 14.24 3,274,252 +0.17(+1.24%)
Mar 01, 2011 14.35 14.45 14.01 14.07 5,043,580 -0.30(-2.11%)
Feb 28, 2011 14.29 14.39 14.21 14.37 3,245,280 +0.16(+1.11%)
Feb 25, 2011 14.26 14.36 14.16 14.21 4,639,160 +0.04(+0.25%)
Feb 24, 2011 14.10 14.28 14.05 14.18 6,490,240 +0.07(+0.48%)
Feb 23, 2011 14.15 14.21 13.99 14.11 6,404,668 -0.03(-0.23%)
Feb 22, 2011 14.17 14.26 14.01 14.14 6,582,392 -0.21(-1.43%)
Feb 18, 2011 14.51 14.53 14.29 14.35 4,732,984 -0.02(-0.12%)
Feb 17, 2011 14.34 14.39 14.25 14.37 4,001,200 -0.00(-0.02%)
Feb 16, 2011 14.45 14.48 14.29 14.37 4,883,752 -0.01(-0.07%)
Feb 15, 2011 14.46 14.49 14.29 14.38 3,518,332 -0.15(-1.05%)
Feb 14, 2011 14.63 14.63 14.44 14.53 2,944,692 -0.10(-0.68%)
Feb 11, 2011 14.40 14.65 14.37 14.63 2,098,692 +0.13(+0.88%)
Feb 10, 2011 14.24 14.57 14.24 14.50 3,156,500 +0.15(+1.06%)
Feb 09, 2011 14.21 14.41 14.19 14.35 2,427,520 +0.09(+0.67%)
Feb 08, 2011 14.41 14.43 14.22 14.26 10,768,936 -0.14(-0.97%)
Feb 07, 2011 14.46 14.70 14.38 14.39 4,355,216 +0.01(+0.10%)
Feb 04, 2011 14.13 14.39 14.13 14.38 3,009,412 +0.19(+1.32%)
Feb 03, 2011 14.22 14.28 14.12 14.19 3,738,280 -0.09(-0.66%)
Feb 02, 2011 14.14 14.37 14.07 14.29 4,429,016 +0.06(+0.46%)
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.