Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.89 11.95 11.70 11.88 3,765,041 -0.02(-0.15%)
May 30, 2012 11.97 11.97 11.82 11.90 3,385,946 -0.18(-1.48%)
May 29, 2012 12.02 12.10 11.99 12.08 3,674,779 +0.19(+1.60%)
May 25, 2012 11.91 11.99 11.86 11.89 1,681,941 -0.01(-0.07%)
May 24, 2012 11.96 12.02 11.79 11.90 3,956,484 -0.04(-0.34%)
May 23, 2012 11.70 11.96 11.68 11.94 4,658,810 +0.10(+0.87%)
May 22, 2012 11.73 11.90 11.64 11.83 4,780,120 +0.12(+0.99%)
May 21, 2012 11.50 11.76 11.43 11.72 3,439,993 +0.28(+2.48%)
May 18, 2012 11.72 11.74 11.40 11.43 4,681,249 -0.24(-2.05%)
May 17, 2012 11.78 11.80 11.58 11.67 4,716,487 -0.10(-0.82%)
May 16, 2012 11.93 12.00 11.75 11.77 3,330,976 -0.11(-0.92%)
May 15, 2012 11.95 12.05 11.85 11.88 4,420,236 -0.06(-0.52%)
May 14, 2012 11.92 12.03 11.76 11.94 3,572,885 -0.13(-1.07%)
May 11, 2012 12.03 12.24 12.02 12.07 2,635,380 -0.04(-0.33%)
May 10, 2012 12.35 12.37 12.08 12.11 3,482,198 -0.12(-0.97%)
May 09, 2012 12.04 12.31 11.98 12.23 3,823,475 +0.05(+0.40%)
May 08, 2012 12.20 12.24 12.04 12.18 5,589,769 -0.06(-0.51%)
May 07, 2012 12.34 12.43 12.20 12.24 4,383,699 -0.12(-0.98%)
May 04, 2012 12.56 12.58 12.36 12.36 2,997,024 -0.30(-2.38%)
May 03, 2012 12.93 12.93 12.65 12.66 2,610,465 -0.28(-2.17%)
May 02, 2012 12.88 12.99 12.80 12.95 1,905,808 +0.01(+0.10%)
May 01, 2012 12.99 13.10 12.84 12.93 2,815,156 -0.05(-0.41%)
Apr 30, 2012 13.05 13.08 12.93 12.99 3,348,504 -0.12(-0.92%)
Apr 27, 2012 13.12 13.17 13.04 13.11 4,099,253 +0.04(+0.32%)
Apr 26, 2012 12.79 13.08 12.76 13.06 3,886,011 +0.26(+2.04%)
Apr 25, 2012 12.82 12.87 12.74 12.80 6,125,445 +0.18(+1.41%)
Apr 24, 2012 12.72 12.81 12.56 12.62 5,385,293 -0.05(-0.42%)
Apr 23, 2012 12.74 12.74 12.55 12.68 4,039,977 -0.21(-1.60%)
Apr 20, 2012 12.92 12.97 12.87 12.88 6,732,207 +0.01(+0.09%)
Apr 19, 2012 13.04 13.15 12.75 12.87 4,737,924 -0.10(-0.79%)
Apr 18, 2012 13.29 13.29 12.76 12.97 10,899,503 -0.42(-3.10%)
Apr 17, 2012 13.29 13.44 13.25 13.39 4,715,064 +0.20(+1.49%)
Apr 16, 2012 13.24 13.27 13.10 13.19 4,727,058 +0.06(+0.48%)
Apr 13, 2012 13.22 13.24 13.06 13.13 4,762,350 -0.07(-0.54%)
Apr 12, 2012 12.92 13.25 12.89 13.20 3,843,801 +0.33(+2.55%)
Apr 11, 2012 12.90 13.03 12.85 12.87 4,152,230 +0.11(+0.86%)
Apr 10, 2012 12.88 12.98 12.68 12.77 6,447,717 -0.30(-2.32%)
Apr 09, 2012 13.02 13.12 12.97 13.07 3,524,923 -0.18(-1.38%)
Apr 05, 2012 13.26 13.30 13.21 13.25 2,133,847 -0.07(-0.52%)
Apr 04, 2012 13.40 13.47 13.24 13.32 3,516,027 -0.24(-1.75%)
Apr 03, 2012 13.66 13.81 13.48 13.56 3,175,246 -0.14(-1.03%)
Apr 02, 2012 13.36 13.77 13.36 13.70 6,134,784 +0.35(+2.61%)
Mar 30, 2012 13.24 13.43 13.20 13.35 4,593,579 +0.16(+1.22%)
Mar 29, 2012 12.98 13.22 12.93 13.19 3,758,786 +0.10(+0.75%)
Mar 28, 2012 13.20 13.24 12.95 13.09 3,554,440 -0.10(-0.76%)
Mar 27, 2012 12.97 13.36 12.93 13.19 7,727,408 +0.25(+1.95%)
Mar 26, 2012 12.78 12.98 12.76 12.94 3,562,727 +0.25(+1.99%)
Mar 23, 2012 12.72 12.72 12.60 12.69 1,935,271 -0.01(-0.09%)
Mar 22, 2012 12.61 12.70 12.51 12.70 1,591,321 -0.00(-0.03%)
Mar 21, 2012 12.65 12.77 12.59 12.70 1,907,733 +0.06(+0.44%)
Mar 20, 2012 12.79 12.84 12.58 12.65 3,192,367 -0.22(-1.70%)
Mar 19, 2012 12.87 12.93 12.77 12.87 2,166,296 -0.03(-0.22%)
Mar 16, 2012 12.92 12.95 12.80 12.89 3,437,020 +0.00(+0.00%)
Mar 15, 2012 12.82 12.90 12.74 12.89 1,513,962 +0.09(+0.72%)
Mar 14, 2012 12.94 13.00 12.75 12.80 2,335,046 -0.15(-1.17%)
Mar 13, 2012 12.75 12.97 12.75 12.95 2,180,703 +0.29(+2.27%)
Mar 12, 2012 12.67 12.69 12.58 12.67 1,511,961 -0.00(-0.03%)
Mar 09, 2012 12.57 12.75 12.55 12.67 1,866,294 +0.11(+0.85%)
Mar 08, 2012 12.58 12.62 12.49 12.56 1,713,411 +0.08(+0.61%)
Mar 07, 2012 12.31 12.50 12.27 12.49 3,167,180 +0.21(+1.67%)
Mar 06, 2012 12.26 12.32 12.19 12.28 4,236,226 -0.16(-1.25%)
Mar 05, 2012 12.48 12.49 12.34 12.44 3,074,853 -0.10(-0.78%)
Mar 02, 2012 12.59 12.71 12.50 12.54 3,226,601 -0.05(-0.39%)
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.