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 (%)
Apr 30, 2013 16.84 16.99 16.78 16.98 2,989,287 +0.14(+0.83%)
Apr 29, 2013 16.65 16.91 16.65 16.84 2,126,985 +0.13(+0.81%)
Apr 26, 2013 16.90 16.93 16.70 16.71 1,629,701 -0.22(-1.31%)
Apr 25, 2013 16.76 17.06 16.59 16.93 2,525,506 +0.21(+1.24%)
Apr 24, 2013 16.66 16.77 16.62 16.72 2,980,878 +0.09(+0.53%)
Apr 23, 2013 16.65 16.70 16.42 16.64 2,323,455 +0.04(+0.24%)
Apr 22, 2013 16.40 16.68 16.37 16.60 2,774,126 +0.23(+1.40%)
Apr 19, 2013 16.23 16.37 16.02 16.37 3,174,795 +0.12(+0.76%)
Apr 18, 2013 16.25 16.53 15.76 16.24 5,407,298 -0.01(-0.04%)
Apr 17, 2013 16.40 16.41 16.00 16.25 4,546,330 -0.28(-1.70%)
Apr 16, 2013 16.20 16.53 16.19 16.53 2,463,925 +0.45(+2.81%)
Apr 15, 2013 16.47 16.47 16.08 16.08 4,261,317 -0.45(-2.71%)
Apr 12, 2013 16.65 16.73 16.45 16.53 2,081,426 -0.29(-1.71%)
Apr 11, 2013 16.71 16.85 16.64 16.81 1,905,051 +0.09(+0.55%)
Apr 10, 2013 16.45 16.73 16.40 16.72 2,200,328 +0.31(+1.86%)
Apr 09, 2013 16.46 16.48 16.24 16.42 2,184,840 -0.01(-0.05%)
Apr 08, 2013 16.24 16.42 16.20 16.42 1,327,549 +0.22(+1.37%)
Apr 05, 2013 16.20 16.31 16.07 16.20 3,669,531 -0.27(-1.61%)
Apr 04, 2013 16.47 16.61 16.44 16.47 1,611,233 -0.02(-0.12%)
Apr 03, 2013 16.61 16.66 16.46 16.49 2,162,134 -0.09(-0.53%)
Apr 02, 2013 16.55 16.68 16.52 16.58 1,787,336 +0.04(+0.26%)
Apr 01, 2013 16.81 16.81 16.49 16.53 2,465,206 -0.25(-1.51%)
Mar 28, 2013 16.44 16.80 16.40 16.79 3,809,685 +0.34(+2.05%)
Mar 27, 2013 16.34 16.46 16.29 16.45 1,627,171 -0.01(-0.05%)
Mar 26, 2013 16.36 16.47 16.34 16.46 1,376,154 +0.13(+0.81%)
Mar 25, 2013 16.53 16.53 16.29 16.33 2,026,746 -0.14(-0.85%)
Mar 22, 2013 16.09 16.47 16.02 16.47 1,973,823 +0.11(+0.65%)
Mar 21, 2013 16.26 16.49 16.05 16.36 2,626,763 -0.09(-0.56%)
Mar 20, 2013 16.40 16.50 16.33 16.45 2,147,588 +0.18(+1.12%)
Mar 19, 2013 16.37 16.41 16.16 16.27 2,998,390 -0.03(-0.17%)
Mar 18, 2013 16.14 16.33 16.12 16.30 2,482,918 +0.02(+0.11%)
Mar 15, 2013 16.40 16.42 16.21 16.28 3,292,359 -0.19(-1.17%)
Mar 14, 2013 16.46 16.59 16.42 16.47 2,575,437 +0.08(+0.48%)
Mar 13, 2013 16.35 16.46 16.34 16.39 1,819,208 +0.05(+0.33%)
Mar 12, 2013 16.42 16.45 16.24 16.34 2,279,133 -0.11(-0.64%)
Mar 11, 2013 16.45 16.50 16.38 16.45 2,559,374 -0.00(-0.01%)
Mar 08, 2013 16.36 16.48 16.29 16.45 2,363,811 +0.16(+0.99%)
Mar 07, 2013 16.35 16.37 16.24 16.28 2,908,778 -0.06(-0.37%)
Mar 06, 2013 16.37 16.43 16.27 16.35 2,119,052 +0.05(+0.29%)
Mar 05, 2013 16.22 16.37 16.18 16.30 3,158,173 +0.14(+0.85%)
Mar 04, 2013 16.04 16.19 15.98 16.16 3,045,027 +0.06(+0.36%)
Mar 01, 2013 15.85 16.11 15.76 16.10 2,952,082 +0.19(+1.20%)
Feb 28, 2013 15.94 16.00 15.82 15.91 2,723,154 +0.04(+0.25%)
Feb 27, 2013 15.69 15.97 15.65 15.87 2,605,533 +0.13(+0.84%)
Feb 26, 2013 15.62 15.79 15.57 15.74 2,737,307 +0.21(+1.33%)
Feb 25, 2013 15.98 16.00 15.53 15.53 2,515,215 -0.37(-2.30%)
Feb 22, 2013 15.66 15.90 15.63 15.90 2,805,189 +0.34(+2.19%)
Feb 21, 2013 15.54 15.67 15.46 15.56 3,560,638 -0.05(-0.30%)
Feb 20, 2013 15.93 16.01 15.60 15.60 2,850,693 -0.31(-1.97%)
Feb 19, 2013 15.84 15.93 15.80 15.92 3,058,494 +0.11(+0.67%)
Feb 15, 2013 15.79 15.87 15.71 15.81 5,617,089 +0.07(+0.46%)
Feb 14, 2013 15.69 15.84 15.66 15.74 4,022,688 -0.00(-0.01%)
Feb 13, 2013 15.86 15.92 15.68 15.74 2,617,187 -0.07(-0.41%)
Feb 12, 2013 15.83 15.94 15.76 15.81 5,242,391 -0.00(-0.01%)
Feb 11, 2013 15.82 15.93 15.75 15.81 2,231,013 -0.01(-0.04%)
Feb 08, 2013 15.61 15.91 15.61 15.82 3,334,765 +0.21(+1.37%)
Feb 07, 2013 15.60 15.64 15.40 15.60 3,087,663 -0.01(-0.09%)
Feb 06, 2013 15.38 15.64 15.33 15.62 2,554,827 +0.46(+3.04%)
Feb 04, 2013 15.28 15.33 15.12 15.16 4,093,304 -0.22(-1.42%)
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.