Skip to main content

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.85 13.01 12.79 12.98 3,661,075 +0.16(+1.23%)
Nov 26, 2014 12.72 12.82 12.82 12.82 4,016,170 +0.09(+0.70%)
Nov 25, 2014 12.73 12.85 12.70 12.73 5,735,259 +0.04(+0.30%)
Nov 24, 2014 12.66 12.72 12.60 12.69 5,110,538 +0.10(+0.77%)
Nov 21, 2014 12.57 12.69 12.56 12.59 14,816,901 +0.17(+1.36%)
Nov 20, 2014 12.38 12.49 12.33 12.43 3,160,608 -0.04(-0.35%)
Nov 19, 2014 12.45 12.49 12.40 12.47 5,110,281 -0.00(-0.04%)
Nov 18, 2014 12.29 12.55 12.27 12.47 6,300,858 +0.17(+1.42%)
Nov 17, 2014 12.29 12.35 12.25 12.30 4,329,343 -0.01(-0.06%)
Nov 14, 2014 12.28 12.35 12.23 12.31 4,481,902 +0.04(+0.30%)
Nov 13, 2014 12.39 12.42 12.17 12.27 4,523,188 -0.14(-1.09%)
Nov 12, 2014 12.27 12.43 12.26 12.41 2,884,423 +0.11(+0.91%)
Nov 11, 2014 12.29 12.34 12.26 12.29 2,339,239 +0.03(+0.26%)
Nov 10, 2014 12.30 12.35 12.21 12.26 3,690,107 -0.07(-0.55%)
Nov 07, 2014 12.35 12.38 12.21 12.33 3,924,701 -0.02(-0.16%)
Nov 06, 2014 12.28 12.37 12.23 12.35 3,240,328 +0.10(+0.83%)
Nov 05, 2014 12.14 12.26 12.05 12.25 2,953,592 +0.15(+1.28%)
Nov 04, 2014 12.20 12.26 12.03 12.09 5,131,941 -0.10(-0.83%)
Nov 03, 2014 12.26 12.29 12.10 12.20 4,789,756 -0.04(-0.36%)
Oct 31, 2014 12.18 12.29 12.12 12.24 5,508,191 +0.26(+2.20%)
Oct 30, 2014 11.84 12.01 11.83 11.98 3,092,856 +0.07(+0.61%)
Oct 29, 2014 11.92 11.97 11.81 11.90 6,488,330 -0.01(-0.08%)
Oct 28, 2014 11.72 11.91 11.71 11.91 4,184,595 +0.21(+1.78%)
Oct 27, 2014 11.78 11.82 11.67 11.70 4,358,041 -0.11(-0.94%)
Oct 24, 2014 11.61 11.84 11.59 11.82 3,795,380 +0.20(+1.71%)
Oct 23, 2014 11.61 11.69 11.51 11.62 5,463,790 +0.22(+1.89%)
Oct 22, 2014 11.61 11.68 11.33 11.40 11,765,214 -0.62(-5.13%)
Oct 21, 2014 11.76 12.02 11.76 12.02 8,292,925 +0.34(+2.92%)
Oct 20, 2014 11.58 11.69 11.55 11.68 4,764,547 +0.06(+0.48%)
Oct 17, 2014 11.51 11.73 11.47 11.62 5,937,109 +0.20(+1.76%)
Oct 16, 2014 11.17 11.49 11.17 11.42 5,871,523 +0.03(+0.28%)
Oct 15, 2014 11.07 11.45 11.00 11.39 9,213,338 +0.15(+1.36%)
Oct 14, 2014 11.09 11.31 11.07 11.24 6,123,011 +0.21(+1.93%)
Oct 13, 2014 11.08 11.31 11.00 11.02 7,471,503 -0.03(-0.31%)
Oct 10, 2014 11.86 11.86 11.05 11.06 15,807,677 -0.88(-7.38%)
Oct 09, 2014 12.05 12.07 11.90 11.94 14,114,042 -0.14(-1.13%)
Oct 08, 2014 11.86 12.08 11.78 12.08 6,688,622 +0.25(+2.12%)
Oct 07, 2014 11.94 11.96 11.82 11.83 4,946,700 -0.15(-1.27%)
Oct 06, 2014 12.06 12.08 11.96 11.98 5,763,589 -0.05(-0.38%)
Oct 03, 2014 11.98 12.05 11.96 12.02 4,384,436 +0.08(+0.67%)
Oct 02, 2014 11.88 11.98 11.81 11.94 6,881,967 +0.07(+0.63%)
Oct 01, 2014 12.04 12.06 11.78 11.87 9,603,400 -0.21(-1.76%)
Sep 30, 2014 12.31 12.35 12.06 12.08 8,430,884 -0.24(-1.94%)
Sep 29, 2014 12.20 12.36 12.20 12.32 5,066,045 +0.00(+0.02%)
Sep 26, 2014 12.23 12.34 12.21 12.32 2,620,586 +0.13(+1.10%)
Sep 25, 2014 12.33 12.35 12.15 12.18 3,769,613 -0.17(-1.40%)
Sep 24, 2014 12.32 12.37 12.26 12.36 4,803,130 +0.04(+0.32%)
Sep 23, 2014 12.48 12.50 12.32 12.32 5,126,573 -0.21(-1.70%)
Sep 22, 2014 12.51 12.59 12.49 12.53 3,147,648 -0.04(-0.34%)
Sep 19, 2014 12.80 12.82 12.56 12.57 6,881,405 -0.17(-1.33%)
Sep 18, 2014 12.66 12.76 12.65 12.74 5,698,201 +0.10(+0.82%)
Sep 17, 2014 12.60 12.67 12.54 12.64 5,943,304 +0.06(+0.45%)
Sep 16, 2014 12.48 12.61 12.45 12.58 3,451,733 +0.04(+0.36%)
Sep 15, 2014 12.59 12.59 12.50 12.54 4,894,463 -0.07(-0.57%)
Sep 12, 2014 12.61 12.65 12.57 12.61 4,952,511 -0.03(-0.21%)
Sep 11, 2014 12.46 12.64 12.43 12.64 4,026,519 +0.13(+1.01%)
Sep 10, 2014 12.49 12.59 12.48 12.51 4,861,897 -0.00(-0.04%)
Sep 09, 2014 12.58 12.60 12.49 12.51 3,752,702 -0.08(-0.61%)
Sep 08, 2014 12.54 12.61 12.52 12.59 5,405,688 -0.00(-0.01%)
Sep 05, 2014 12.57 12.61 12.52 12.59 3,727,676 +0.02(+0.18%)
Sep 04, 2014 12.64 12.69 12.56 12.57 3,479,316 -0.03(-0.21%)
Sep 03, 2014 12.66 12.70 12.59 12.60 5,162,902 -0.02(-0.14%)
Sep 02, 2014 12.54 12.67 12.54 12.62 7,770,434 +0.16(+1.25%)
Aug 29, 2014 12.51 12.46 12.46 12.46 11,408,057 -0.05(-0.37%)
Aug 28, 2014 12.47 12.53 12.43 12.51 3,075,131 -0.01(-0.12%)
Aug 27, 2014 12.60 12.55 12.49 12.52 4,086,106 -0.03(-0.26%)
Aug 26, 2014 12.64 12.65 12.55 12.55 3,387,526 -0.07(-0.52%)
Aug 25, 2014 12.61 12.69 12.56 12.62 3,522,417 +0.06(+0.45%)
Aug 22, 2014 12.57 12.63 12.54 12.56 4,291,613 -0.06(-0.51%)
Aug 21, 2014 12.39 12.64 12.35 12.62 7,870,071 +0.26(+2.08%)
Aug 20, 2014 12.32 12.38 12.30 12.37 2,971,311 +0.01(+0.06%)
Aug 19, 2014 12.34 12.38 12.31 12.36 4,045,254 +0.05(+0.39%)
Aug 18, 2014 12.22 12.34 12.18 12.31 3,550,834 +0.17(+1.40%)
Aug 15, 2014 12.26 12.27 12.06 12.14 18,419,870 -0.06(-0.51%)
Aug 14, 2014 12.14 12.21 12.10 12.20 4,194,292 +0.11(+0.87%)
Aug 13, 2014 12.10 12.13 12.04 12.10 5,020,826 +0.02(+0.18%)
Aug 12, 2014 12.03 12.11 12.03 12.08 6,437,532 +0.08(+0.62%)
Aug 11, 2014 11.94 12.06 11.94 12.00 4,126,437 +0.08(+0.65%)
Aug 08, 2014 11.81 11.92 11.80 11.92 4,763,926 +0.14(+1.18%)
Aug 07, 2014 11.87 11.89 11.76 11.79 4,754,657 -0.05(-0.39%)
Aug 06, 2014 11.74 11.88 11.73 11.83 3,895,432 +0.05(+0.46%)
Aug 05, 2014 11.68 11.84 11.68 11.78 4,823,446 +0.03(+0.22%)
Aug 04, 2014 11.65 11.77 11.61 11.75 3,264,839 +0.11(+0.98%)
Aug 01, 2014 11.58 11.72 11.58 11.64 5,174,750 +0.01(+0.05%)
Jul 31, 2014 12.00 12.00 11.63 11.63 5,754,760 -0.15(-1.27%)
Jul 30, 2014 11.85 11.86 11.76 11.78 4,700,486 +0.03(+0.25%)
Jul 29, 2014 11.79 11.84 11.75 11.75 5,816,157 -0.05(-0.45%)
Jul 28, 2014 11.79 11.86 11.72 11.81 4,026,073 +0.00(+0.01%)
Jul 25, 2014 11.78 11.84 11.69 11.80 5,246,317 -0.01(-0.11%)
Jul 24, 2014 11.75 11.89 11.75 11.82 3,711,529 +0.09(+0.75%)
Jul 23, 2014 11.81 12.07 11.71 11.73 9,528,497 -0.03(-0.24%)
Jul 22, 2014 11.72 11.76 11.67 11.76 3,999,880 +0.11(+0.90%)
Jul 21, 2014 11.63 11.68 11.59 11.65 2,674,039 -0.00(-0.03%)
Jul 18, 2014 11.48 11.67 11.48 11.66 5,241,166 +0.21(+1.81%)
Jul 17, 2014 11.65 11.68 11.43 11.45 6,074,290 -0.22(-1.91%)
Jul 16, 2014 11.70 11.74 11.62 11.67 2,792,129 +0.00(+0.00%)
Jul 15, 2014 11.72 11.77 11.64 11.67 3,568,940 -0.06(-0.47%)
Jul 14, 2014 11.75 11.81 11.72 11.73 1,939,038 +0.04(+0.38%)
Jul 11, 2014 11.72 11.74 11.65 11.68 2,309,523 -0.01(-0.07%)
Jul 10, 2014 11.66 11.75 11.63 11.69 1,960,072 -0.07(-0.64%)
Jul 09, 2014 11.83 11.84 11.70 11.77 2,285,803 -0.05(-0.41%)
Jul 08, 2014 11.83 11.85 11.71 11.81 3,755,572 -0.02(-0.15%)
Jul 07, 2014 11.83 11.87 11.76 11.83 2,895,478 +0.00(+0.01%)
Jul 03, 2014 11.77 11.83 11.83 11.83 3,472,520 +0.08(+0.64%)
Jul 02, 2014 11.75 11.77 11.71 11.76 2,601,356 -0.02(-0.15%)
Jul 01, 2014 11.72 11.78 11.65 11.77 6,403,923 +0.12(+1.05%)
Jun 30, 2014 11.64 11.66 11.59 11.65 3,361,242 +0.01(+0.07%)
Jun 27, 2014 11.53 11.68 11.53 11.64 3,378,241 +0.08(+0.73%)
Jun 26, 2014 11.63 11.63 11.48 11.56 2,924,135 -0.07(-0.58%)
Jun 25, 2014 11.61 11.66 11.57 11.63 3,820,450 -0.00(-0.04%)
Jun 24, 2014 11.72 11.76 11.62 11.63 3,022,440 -0.11(-0.96%)
Jun 23, 2014 11.78 11.81 11.73 11.74 2,219,560 -0.05(-0.39%)
Jun 20, 2014 11.82 11.84 11.76 11.79 5,155,403 +0.01(+0.07%)
Jun 19, 2014 11.74 11.80 11.70 11.78 3,861,517 +0.05(+0.42%)
Jun 18, 2014 11.70 11.74 11.59 11.73 5,230,814 +0.03(+0.26%)
Jun 17, 2014 11.64 11.75 11.61 11.70 3,002,796 +0.03(+0.28%)
Jun 16, 2014 11.69 11.75 11.63 11.67 2,000,618 -0.04(-0.35%)
Jun 13, 2014 11.75 11.78 11.67 11.71 2,298,130 -0.02(-0.20%)
Jun 12, 2014 11.75 11.84 11.69 11.73 2,951,047 -0.13(-1.07%)
Jun 11, 2014 11.77 11.88 11.73 11.86 2,559,346 +0.05(+0.41%)
Jun 10, 2014 11.83 11.85 11.79 11.81 2,943,887 +0.01(+0.10%)
Jun 06, 2014 11.76 11.84 11.74 11.80 5,304,899 +0.09(+0.74%)
Jun 05, 2014 11.64 11.74 11.62 11.71 5,099,505 +0.09(+0.80%)
Jun 04, 2014 11.63 11.66 11.60 11.62 2,295,693 -0.04(-0.38%)
Jun 03, 2014 11.65 11.68 11.56 11.66 3,697,685 -0.04(-0.37%)
Jun 02, 2014 11.60 11.72 11.55 11.71 4,034,127 +0.12(+1.07%)
May 30, 2014 11.59 11.64 11.54 11.58 3,644,898 -0.01(-0.13%)
May 29, 2014 11.55 11.61 11.51 11.60 3,167,833 +0.07(+0.64%)
May 28, 2014 11.51 11.57 11.48 11.52 5,649,949 -0.02(-0.20%)
May 27, 2014 11.60 11.62 11.53 11.55 3,288,501 -0.03(-0.22%)
May 23, 2014 11.51 11.57 11.57 11.57 9,584,960 +0.00(+0.04%)
May 22, 2014 11.45 11.57 11.45 11.57 1,684,695 +0.06(+0.55%)
May 21, 2014 11.51 11.53 11.44 11.51 2,687,403 +0.07(+0.58%)
May 20, 2014 11.57 11.59 11.42 11.44 4,929,572 -0.14(-1.22%)
May 19, 2014 11.50 11.61 11.49 11.58 2,925,191 +0.03(+0.29%)
May 16, 2014 11.44 11.56 11.43 11.55 5,862,497 +0.08(+0.73%)
May 15, 2014 11.55 11.57 11.39 11.46 5,371,514 -0.09(-0.81%)
May 14, 2014 11.63 11.63 11.54 11.56 2,949,554 -0.07(-0.57%)
May 13, 2014 11.66 11.71 11.61 11.62 3,680,409 -0.06(-0.53%)
May 12, 2014 11.64 11.73 11.60 11.68 6,378,530 +0.08(+0.66%)
May 09, 2014 11.55 11.63 11.43 11.61 5,348,656 +0.06(+0.51%)
May 08, 2014 11.55 11.67 11.51 11.55 5,428,809 -0.02(-0.17%)
May 07, 2014 11.55 11.57 11.38 11.57 5,439,345 +0.04(+0.37%)
May 06, 2014 11.64 11.67 11.52 11.53 6,965,355 -0.15(-1.26%)
May 05, 2014 11.52 11.69 11.47 11.67 4,457,461 +0.10(+0.84%)
May 02, 2014 11.63 11.67 11.55 11.58 3,966,370 -0.07(-0.61%)
May 01, 2014 11.55 11.68 11.49 11.65 6,027,567 +0.12(+1.03%)
Apr 30, 2014 11.48 11.55 11.41 11.53 5,711,462 +0.04(+0.38%)
Apr 29, 2014 11.46 11.51 11.43 11.49 7,851,852 +0.03(+0.27%)
Apr 28, 2014 11.53 11.56 11.33 11.45 7,327,053 +0.00(+0.02%)
Apr 25, 2014 11.64 11.64 11.39 11.45 5,658,550 -0.19(-1.67%)
Apr 24, 2014 11.63 11.67 11.57 11.65 15,726,149 +0.10(+0.83%)
Apr 23, 2014 11.60 11.60 11.36 11.55 5,571,004 +0.06(+0.55%)
Apr 22, 2014 11.39 11.51 11.38 11.49 5,809,693 +0.08(+0.69%)
Apr 21, 2014 11.38 11.48 11.36 11.41 4,068,050 +0.03(+0.25%)
Apr 17, 2014 11.28 11.38 11.38 11.38 7,375,209 +0.09(+0.79%)
Apr 16, 2014 11.15 11.30 11.09 11.29 3,607,228 +0.24(+2.21%)
Apr 15, 2014 11.06 11.14 10.94 11.05 5,006,335 +0.02(+0.15%)
Apr 14, 2014 11.07 11.07 10.92 11.03 2,389,227 +0.08(+0.76%)
Apr 11, 2014 10.98 11.08 10.93 10.95 5,559,285 -0.06(-0.57%)
Apr 10, 2014 11.27 11.29 11.00 11.01 3,839,806 -0.25(-2.24%)
Apr 09, 2014 11.09 11.29 11.07 11.26 5,536,882 +0.17(+1.55%)
Apr 08, 2014 11.05 11.12 10.97 11.09 4,697,730 +0.03(+0.27%)
Apr 07, 2014 11.17 11.20 11.01 11.06 3,866,568 -0.15(-1.35%)
Apr 04, 2014 11.38 11.54 11.20 11.21 5,198,232 -0.12(-1.09%)
Apr 03, 2014 11.35 11.36 11.24 11.33 3,916,568 -0.03(-0.28%)
Apr 02, 2014 11.17 11.39 11.14 11.37 5,205,841 +0.22(+1.93%)
Apr 01, 2014 11.12 11.15 11.03 11.15 5,165,136 +0.07(+0.62%)
Mar 31, 2014 11.14 11.16 10.95 11.08 13,005,724 +0.00(+0.03%)
Mar 28, 2014 11.01 11.16 10.95 11.08 3,368,166 +0.10(+0.93%)
Mar 27, 2014 11.10 11.10 10.97 10.98 5,555,563 -0.08(-0.75%)
Mar 26, 2014 11.28 11.31 11.06 11.06 4,371,784 -0.15(-1.35%)
Mar 25, 2014 11.18 11.29 11.16 11.21 3,521,989 +0.03(+0.24%)
Mar 24, 2014 11.22 11.27 11.15 11.19 9,755,687 -0.09(-0.80%)
Mar 21, 2014 11.19 11.32 11.12 11.28 13,247,556 +0.19(+1.72%)
Mar 20, 2014 10.94 11.09 10.88 11.08 4,017,520 +0.06(+0.58%)
Mar 19, 2014 11.06 11.14 10.96 11.02 3,775,101 -0.07(-0.67%)
Mar 18, 2014 11.03 11.12 11.00 11.09 3,457,466 +0.06(+0.56%)
Mar 17, 2014 11.00 11.11 10.98 11.03 2,953,565 +0.09(+0.83%)
Mar 14, 2014 10.88 11.01 10.87 10.94 4,332,799 +0.03(+0.29%)
Mar 13, 2014 10.97 11.06 10.89 10.91 5,405,247 -0.04(-0.36%)
Mar 12, 2014 10.81 10.96 10.78 10.95 5,234,248 +0.09(+0.80%)
Mar 11, 2014 10.97 11.02 10.81 10.86 4,378,697 -0.08(-0.72%)
Mar 10, 2014 10.88 10.98 10.69 10.94 4,433,470 +0.01(+0.12%)
Mar 07, 2014 10.94 11.02 10.89 10.93 3,126,008 +0.02(+0.18%)
Mar 06, 2014 10.80 10.93 10.76 10.91 4,659,802 +0.11(+1.06%)
Mar 05, 2014 10.86 10.89 10.78 10.79 3,131,749 -0.08(-0.76%)
Mar 04, 2014 10.72 10.90 10.71 10.88 5,001,291 +0.27(+2.51%)
Mar 03, 2014 10.58 10.65 10.49 10.61 4,244,681 -0.03(-0.27%)
Feb 28, 2014 10.60 10.68 10.56 10.64 4,925,542 +0.05(+0.49%)
Feb 27, 2014 10.49 10.63 10.49 10.59 6,798,989 +0.06(+0.59%)
Feb 26, 2014 10.69 10.71 10.50 10.53 6,335,061 -0.15(-1.42%)
Feb 25, 2014 10.73 10.77 10.65 10.68 2,845,295 -0.07(-0.65%)
Feb 24, 2014 10.75 10.85 10.66 10.75 3,974,234 +0.09(+0.85%)
Feb 21, 2014 10.75 10.80 10.64 10.66 4,737,636 -0.10(-0.89%)
Feb 20, 2014 10.71 10.77 10.63 10.75 2,612,785 +0.05(+0.45%)
Feb 19, 2014 10.69 10.84 10.68 10.70 3,846,683 -0.04(-0.34%)
Feb 18, 2014 10.68 10.76 10.66 10.74 3,441,009 +0.07(+0.66%)
Feb 14, 2014 10.71 10.67 10.67 10.67 7,782,592 -0.03(-0.31%)
Feb 13, 2014 10.58 10.72 10.57 10.70 2,316,140 +0.03(+0.30%)
Feb 12, 2014 10.65 10.71 10.62 10.67 2,664,313 +0.04(+0.36%)
Feb 11, 2014 10.52 10.66 10.52 10.63 3,539,863 +0.11(+1.07%)
Feb 10, 2014 10.55 10.58 10.45 10.52 3,071,419 -0.04(-0.38%)
Feb 07, 2014 10.50 10.57 10.45 10.56 4,600,506 +0.08(+0.76%)
Feb 06, 2014 10.30 10.52 10.29 10.48 5,181,553 +0.17(+1.61%)
Feb 05, 2014 10.23 10.35 10.20 10.32 4,545,843 +0.04(+0.44%)
Feb 04, 2014 10.24 10.29 10.17 10.27 5,726,691 +0.03(+0.33%)
Feb 03, 2014 10.49 10.51 10.23 10.24 8,297,196 -0.27(-2.53%)
Jan 31, 2014 10.34 10.54 10.32 10.50 6,597,955 +0.03(+0.24%)
Jan 30, 2014 10.41 10.51 10.38 10.48 6,424,005 +0.13(+1.21%)
Jan 29, 2014 10.28 10.39 10.27 10.35 9,582,284 -0.06(-0.53%)
Jan 28, 2014 10.34 10.44 10.33 10.41 9,081,503 +0.09(+0.88%)
Jan 27, 2014 10.38 10.43 10.32 10.32 7,389,541 -0.07(-0.64%)
Jan 24, 2014 10.67 10.67 10.38 10.38 5,590,230 -0.31(-2.94%)
Jan 23, 2014 10.96 11.00 10.68 10.70 6,866,946 -0.31(-2.83%)
Jan 22, 2014 11.00 11.17 10.86 11.01 6,985,373 +0.00(+0.03%)
Jan 21, 2014 11.13 11.17 10.96 11.01 8,777,479 -0.13(-1.13%)
Jan 17, 2014 11.13 11.13 11.13 11.13 7,820,645 +0.03(+0.23%)
Jan 16, 2014 11.13 11.13 11.04 11.11 3,009,682 -0.02(-0.20%)
Jan 15, 2014 11.13 11.16 11.03 11.13 5,816,768 -0.04(-0.39%)
Jan 14, 2014 10.84 11.17 10.84 11.17 7,155,592 +0.39(+3.61%)
Jan 13, 2014 10.77 10.96 10.73 10.78 6,238,664 -0.02(-0.17%)
Jan 10, 2014 10.78 10.88 10.70 10.80 3,181,647 -0.01(-0.09%)
Jan 09, 2014 10.71 10.81 10.69 10.81 4,392,383 +0.13(+1.23%)
Jan 08, 2014 10.62 10.72 10.59 10.68 3,544,413 +0.06(+0.56%)
Jan 07, 2014 10.59 10.68 10.56 10.62 2,524,188 +0.07(+0.68%)
Jan 06, 2014 10.69 10.69 10.54 10.55 3,226,334 -0.10(-0.92%)
Jan 03, 2014 10.61 10.68 10.59 10.65 3,171,199 +0.04(+0.36%)
Jan 02, 2014 10.73 10.73 10.57 10.61 3,650,869 -0.17(-1.61%)
Dec 31, 2013 10.74 10.78 10.78 10.78 5,572,230 +0.06(+0.53%)
Dec 30, 2013 10.69 10.73 10.69 10.72 1,770,324 +0.05(+0.50%)
Dec 27, 2013 10.68 10.73 10.66 10.67 1,336,491 -0.02(-0.18%)
Dec 26, 2013 10.67 10.72 10.64 10.69 2,712,739 +0.03(+0.27%)
Dec 24, 2013 10.64 10.71 10.59 10.66 1,167,852 +0.04(+0.34%)
Dec 23, 2013 10.67 10.69 10.59 10.62 4,086,225 +0.01(+0.10%)
Dec 20, 2013 10.57 10.66 10.56 10.61 6,993,372 +0.09(+0.88%)
Dec 19, 2013 10.53 10.58 10.50 10.52 3,326,297 -0.02(-0.21%)
Dec 18, 2013 10.41 10.55 10.28 10.54 4,922,026 +0.11(+1.03%)
Dec 17, 2013 10.44 10.47 10.38 10.43 5,518,055 +0.03(+0.31%)
Dec 16, 2013 10.33 10.43 10.32 10.40 2,711,060 +0.11(+1.05%)
Dec 13, 2013 10.28 10.33 10.23 10.29 3,791,805 +0.01(+0.12%)
Dec 12, 2013 10.28 10.33 10.27 10.28 4,069,374 +0.01(+0.13%)
Dec 11, 2013 10.44 10.47 10.26 10.27 5,071,689 -0.19(-1.77%)
Dec 10, 2013 10.40 10.50 10.39 10.45 5,851,603 -0.01(-0.13%)
Dec 09, 2013 10.43 10.47 10.38 10.47 3,428,923 +0.06(+0.59%)
Dec 06, 2013 10.33 10.43 10.33 10.41 4,451,797 +0.13(+1.27%)
Dec 05, 2013 10.27 10.30 10.25 10.28 2,652,336 -0.02(-0.15%)
Dec 04, 2013 10.21 10.33 10.19 10.29 3,520,511 -0.02(-0.21%)
Dec 03, 2013 10.28 10.33 10.26 10.31 4,360,816 +0.04(+0.34%)
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.