Skip to main content

Amphenol Corp A (NY: APH )

115.90 +0.60 (+0.52%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.83 11.04 10.79 10.89 5,568,145 -0.04(-0.39%)
Jul 28, 2011 10.95 11.08 10.79 10.93 4,758,683 -0.02(-0.20%)
Jul 27, 2011 11.24 11.24 10.93 10.96 8,335,990 -0.37(-3.30%)
Jul 26, 2011 11.33 11.36 11.27 11.33 6,412,011 +0.01(+0.10%)
Jul 25, 2011 11.23 11.38 11.23 11.32 4,127,020 -0.05(-0.43%)
Jul 22, 2011 11.29 11.37 11.29 11.37 3,860,453 +0.10(+0.93%)
Jul 21, 2011 11.22 11.37 11.18 11.26 8,768,551 +0.09(+0.82%)
Jul 20, 2011 11.59 11.83 11.16 11.17 8,046,855 -0.34(-2.96%)
Jul 19, 2011 11.28 11.54 11.26 11.51 5,524,172 +0.34(+3.05%)
Jul 18, 2011 11.25 11.28 11.12 11.17 6,668,433 -0.14(-1.22%)
Jul 15, 2011 11.27 11.32 11.20 11.31 5,178,520 +0.08(+0.75%)
Jul 14, 2011 11.46 11.55 11.17 11.23 4,915,032 -0.21(-1.81%)
Jul 13, 2011 11.45 11.62 11.39 11.43 3,769,473 +0.04(+0.37%)
Jul 12, 2011 11.68 11.70 11.38 11.39 6,949,228 -0.35(-2.94%)
Jul 11, 2011 11.91 11.97 11.71 11.74 3,436,536 -0.34(-2.80%)
Jul 08, 2011 12.23 12.23 11.99 12.08 5,561,331 -0.30(-2.43%)
Jul 07, 2011 12.23 12.42 12.18 12.38 4,836,337 +0.27(+2.25%)
Jul 06, 2011 12.11 12.13 11.99 12.10 4,108,204 -0.02(-0.18%)
Jul 05, 2011 12.21 12.22 12.04 12.13 3,318,491 -0.10(-0.78%)
Jul 01, 2011 11.99 12.23 11.92 12.22 6,225,059 +0.19(+1.61%)
Jun 30, 2011 11.67 12.05 11.62 12.03 7,918,020 +0.40(+3.45%)
Jun 29, 2011 11.58 11.70 11.52 11.63 4,338,442 +0.11(+0.99%)
Jun 28, 2011 11.39 11.52 11.38 11.51 3,455,029 +0.16(+1.41%)
Jun 27, 2011 11.32 11.42 11.22 11.35 4,506,569 +0.03(+0.26%)
Jun 24, 2011 11.44 11.44 11.27 11.32 6,026,869 -0.15(-1.32%)
Jun 23, 2011 11.26 11.49 11.19 11.48 4,621,881 +0.07(+0.60%)
Jun 22, 2011 11.31 11.43 11.28 11.41 5,400,435 +0.07(+0.65%)
Jun 21, 2011 11.24 11.42 11.16 11.33 4,304,896 +0.16(+1.48%)
Jun 20, 2011 11.16 11.19 11.13 11.17 2,959,176 -0.01(-0.06%)
Jun 17, 2011 11.24 11.28 11.13 11.18 4,210,949 +0.03(+0.30%)
Jun 16, 2011 11.30 11.35 11.01 11.14 4,917,326 -0.16(-1.40%)
Jun 15, 2011 11.32 11.40 11.27 11.30 4,976,088 -0.13(-1.13%)
Jun 14, 2011 11.41 11.50 11.39 11.43 6,013,575 +0.14(+1.24%)
Jun 13, 2011 11.44 11.53 11.26 11.29 3,688,601 -0.15(-1.31%)
Jun 10, 2011 11.39 11.52 11.34 11.44 7,806,024 -0.00(-0.02%)
Jun 09, 2011 11.41 11.55 11.29 11.44 5,948,829 +0.09(+0.82%)
Jun 08, 2011 11.53 11.57 11.31 11.35 7,263,330 -0.23(-2.02%)
Jun 07, 2011 11.66 11.70 11.52 11.58 7,719,499 -0.03(-0.23%)
Jun 06, 2011 11.68 11.74 11.59 11.61 7,100,205 -0.09(-0.74%)
Jun 03, 2011 11.68 11.75 11.66 11.70 3,995,294 -0.05(-0.44%)
May 24, 2011 11.97 12.03 11.74 11.75 3,134,884 -0.19(-1.62%)
May 23, 2011 12.02 12.02 11.84 11.94 2,822,395 -0.23(-1.90%)
May 20, 2011 12.22 12.23 12.11 12.17 3,201,929 -0.06(-0.45%)
May 19, 2011 12.34 12.37 12.17 12.23 3,180,832 -0.07(-0.58%)
May 18, 2011 12.17 12.32 12.14 12.30 3,598,923 +0.14(+1.14%)
May 17, 2011 12.21 12.22 11.99 12.16 4,134,179 -0.10(-0.82%)
May 16, 2011 12.21 12.37 12.18 12.26 4,022,169 +0.00(+0.02%)
May 13, 2011 12.31 12.35 12.18 12.26 3,687,348 -0.04(-0.34%)
May 12, 2011 12.32 12.38 12.20 12.30 7,598,501 -0.07(-0.58%)
May 11, 2011 12.66 12.77 12.30 12.37 5,440,274 -0.32(-2.49%)
May 10, 2011 12.47 12.69 12.41 12.69 3,413,727 +0.24(+1.93%)
May 09, 2011 12.38 12.50 12.32 12.45 2,569,758 +0.06(+0.45%)
May 06, 2011 12.42 12.54 12.31 12.39 5,111,025 +0.12(+0.94%)
May 05, 2011 12.15 12.44 12.15 12.28 5,007,286 +0.05(+0.44%)
May 04, 2011 12.35 12.35 12.11 12.22 3,551,301 -0.14(-1.15%)
May 03, 2011 12.46 12.52 12.28 12.37 3,489,190 -0.11(-0.88%)
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.