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 (%)
Jun 30, 2011 13.09 13.52 13.04 13.50 7,056,416 +0.45(+3.45%)
Jun 29, 2011 12.99 13.13 12.93 13.05 3,866,352 +0.13(+0.99%)
Jun 28, 2011 12.78 12.93 12.77 12.92 3,079,068 +0.18(+1.41%)
Jun 27, 2011 12.70 12.81 12.59 12.74 4,016,184 +0.03(+0.26%)
Jun 24, 2011 12.84 12.84 12.65 12.71 5,371,052 -0.17(-1.32%)
Jun 23, 2011 12.64 12.89 12.55 12.88 4,118,948 +0.08(+0.61%)
Jun 22, 2011 12.70 12.82 12.65 12.80 4,812,784 +0.08(+0.65%)
Jun 21, 2011 12.61 12.81 12.53 12.72 3,836,456 +0.18(+1.48%)
Jun 20, 2011 12.52 12.55 12.49 12.53 2,637,172 -0.01(-0.06%)
Jun 17, 2011 12.61 12.66 12.49 12.54 3,752,732 +0.04(+0.30%)
Jun 16, 2011 12.68 12.73 12.35 12.50 4,382,244 -0.18(-1.40%)
Jun 15, 2011 12.70 12.79 12.65 12.68 4,434,612 -0.14(-1.13%)
Jun 14, 2011 12.80 12.90 12.78 12.82 5,359,204 +0.16(+1.24%)
Jun 13, 2011 12.84 12.94 12.64 12.67 3,287,224 -0.17(-1.34%)
Jun 10, 2011 12.79 12.93 12.72 12.84 6,954,576 -0.00(-0.02%)
Jun 09, 2011 12.81 12.96 12.67 12.84 5,299,956 +0.10(+0.82%)
Jun 08, 2011 12.94 12.98 12.69 12.74 6,471,076 -0.26(-2.02%)
Jun 07, 2011 13.09 13.13 12.93 13.00 6,877,488 -0.03(-0.23%)
Jun 06, 2011 13.11 13.18 13.01 13.03 6,325,744 -0.10(-0.74%)
Jun 03, 2011 13.12 13.19 13.08 13.13 3,559,504 -0.06(-0.44%)
May 24, 2011 13.43 13.50 13.18 13.19 2,792,944 -0.22(-1.62%)
May 23, 2011 13.49 13.49 13.29 13.40 2,514,540 -0.26(-1.90%)
May 20, 2011 13.72 13.73 13.59 13.66 2,852,676 -0.06(-0.46%)
May 19, 2011 13.85 13.88 13.66 13.72 2,833,880 -0.08(-0.58%)
May 18, 2011 13.65 13.83 13.62 13.80 3,206,368 +0.15(+1.14%)
May 17, 2011 13.70 13.72 13.46 13.65 3,683,240 -0.11(-0.82%)
May 16, 2011 13.71 13.88 13.68 13.76 3,583,448 +0.00(+0.02%)
May 13, 2011 13.81 13.87 13.67 13.76 3,285,148 -0.05(-0.34%)
May 12, 2011 13.83 13.90 13.69 13.81 6,769,688 -0.08(-0.58%)
May 11, 2011 14.21 14.34 13.80 13.89 4,846,872 -0.36(-2.49%)
May 10, 2011 14.00 14.24 13.93 14.24 3,041,372 +0.27(+1.93%)
May 09, 2011 13.89 14.03 13.83 13.97 2,289,460 +0.06(+0.45%)
May 06, 2011 13.94 14.08 13.82 13.91 4,553,536 +0.13(+0.94%)
May 05, 2011 13.64 13.97 13.64 13.78 4,461,112 +0.06(+0.44%)
May 04, 2011 13.86 13.86 13.60 13.72 3,163,940 -0.16(-1.15%)
May 03, 2011 13.98 14.05 13.79 13.88 3,108,604 -0.12(-0.87%)
May 02, 2011 13.97 14.01 13.97 14.00 2,909,824 +0.03(+0.18%)
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%)
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.