Amphenol Corp A (NY: APH )

68.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.38 21.80 21.34 21.72 3,190,380 +0.05(+0.24%)
Jan 30, 2014 21.52 21.74 21.46 21.67 3,106,268 +0.26(+1.21%)
Jan 29, 2014 21.27 21.50 21.25 21.41 4,633,424 -0.11(-0.53%)
Jan 28, 2014 21.38 21.58 21.37 21.52 4,391,276 +0.19(+0.88%)
Jan 27, 2014 21.47 21.58 21.33 21.33 3,573,144 -0.14(-0.64%)
Jan 24, 2014 22.08 22.08 21.47 21.47 2,703,104 -0.65(-2.94%)
Jan 23, 2014 22.66 22.75 22.08 22.12 3,320,448 -0.65(-2.83%)
Jan 22, 2014 22.76 23.10 22.46 22.77 3,377,712 +0.01(+0.03%)
Jan 21, 2014 23.02 23.11 22.66 22.76 4,244,268 -0.26(-1.13%)
Jan 17, 2014 23.01 23.02 23.02 23.02 3,781,600 +0.05(+0.23%)
Jan 16, 2014 23.01 23.02 22.83 22.97 1,455,304 -0.05(-0.20%)
Jan 15, 2014 23.02 23.07 22.80 23.01 2,812,644 -0.09(-0.39%)
Jan 14, 2014 22.43 23.11 22.43 23.10 3,460,020 +0.80(+3.61%)
Jan 13, 2014 22.28 22.66 22.20 22.30 3,016,648 -0.04(-0.17%)
Jan 10, 2014 22.30 22.50 22.13 22.33 1,538,456 -0.02(-0.09%)
Jan 09, 2014 22.14 22.36 22.11 22.36 2,123,896 +0.27(+1.23%)
Jan 08, 2014 21.96 22.17 21.91 22.08 1,713,868 +0.12(+0.56%)
Jan 07, 2014 21.91 22.09 21.83 21.96 1,220,548 +0.15(+0.68%)
Jan 06, 2014 22.11 22.11 21.79 21.81 1,560,064 -0.20(-0.92%)
Jan 03, 2014 21.94 22.08 21.91 22.01 1,533,404 +0.08(+0.36%)
Jan 02, 2014 22.18 22.20 21.86 21.93 1,765,344 -0.36(-1.61%)
Dec 31, 2013 22.20 22.30 22.30 22.30 2,694,400 +0.12(+0.53%)
Dec 30, 2013 22.11 22.19 22.11 22.18 856,024 +0.11(+0.50%)
Dec 27, 2013 22.09 22.20 22.04 22.07 646,248 -0.04(-0.18%)
Dec 26, 2013 22.07 22.18 22.00 22.11 1,311,720 +0.06(+0.27%)
Dec 24, 2013 22.01 22.15 21.91 22.05 564,704 +0.08(+0.34%)
Dec 23, 2013 22.08 22.11 21.90 21.97 1,975,856 +0.02(+0.10%)
Dec 20, 2013 21.87 22.05 21.83 21.95 3,381,580 +0.19(+0.88%)
Dec 19, 2013 21.79 21.88 21.70 21.76 1,608,400 -0.04(-0.21%)
Dec 18, 2013 21.54 21.82 21.25 21.80 2,380,000 +0.22(+1.03%)
Dec 17, 2013 21.58 21.65 21.46 21.58 2,668,204 +0.07(+0.31%)
Dec 16, 2013 21.36 21.58 21.35 21.51 1,310,908 +0.22(+1.05%)
Dec 13, 2013 21.26 21.37 21.15 21.29 1,833,492 +0.03(+0.12%)
Dec 12, 2013 21.25 21.37 21.24 21.26 1,967,708 +0.03(+0.13%)
Dec 11, 2013 21.59 21.66 21.23 21.24 2,452,368 -0.38(-1.77%)
Dec 10, 2013 21.50 21.72 21.49 21.62 2,829,488 -0.03(-0.13%)
Dec 09, 2013 21.57 21.65 21.46 21.65 1,658,024 +0.12(+0.56%)
Dec 06, 2013 21.38 21.58 21.36 21.53 2,152,000 +0.27(+1.27%)
Dec 05, 2013 21.25 21.32 21.21 21.26 1,282,140 -0.03(-0.15%)
Dec 04, 2013 21.12 21.37 21.08 21.29 1,701,816 -0.04(-0.21%)
Dec 03, 2013 21.27 21.37 21.22 21.33 2,108,020 +0.07(+0.34%)
Dec 02, 2013 21.26 21.37 21.21 21.26 1,385,800 +0.01(+0.06%)
Nov 29, 2013 21.25 21.31 21.18 21.25 983,352 -0.00(-0.01%)
Nov 27, 2013 21.38 21.41 21.16 21.25 1,281,296 +0.00(+0.01%)
Nov 26, 2013 21.24 21.33 21.24 21.25 1,970,600 -0.01(-0.06%)
Nov 25, 2013 21.28 21.35 21.20 21.26 1,431,320 -0.01(-0.07%)
Nov 22, 2013 21.16 21.33 21.13 21.28 1,420,948 +0.03(+0.14%)
Nov 21, 2013 21.25 21.30 21.13 21.25 1,763,120 +0.02(+0.09%)
Nov 20, 2013 21.16 21.26 21.10 21.23 3,361,976 +0.07(+0.32%)
Nov 19, 2013 21.12 21.24 21.08 21.16 4,313,088 -0.04(-0.17%)
Nov 18, 2013 21.06 21.31 21.06 21.20 4,389,916 +0.17(+0.81%)
Nov 15, 2013 20.69 21.03 20.67 21.02 3,187,576 +0.34(+1.67%)
Nov 14, 2013 20.45 20.69 20.42 20.68 2,103,708 +0.26(+1.26%)
Nov 13, 2013 20.21 20.43 20.13 20.42 2,787,232 +0.08(+0.39%)
Nov 12, 2013 20.23 20.38 20.16 20.34 1,432,896 +0.07(+0.35%)
Nov 11, 2013 20.28 20.37 20.20 20.27 910,348 -0.06(-0.31%)
Nov 08, 2013 20.07 20.34 20.05 20.33 1,446,168 +0.27(+1.33%)
Nov 07, 2013 20.26 20.32 20.00 20.07 2,729,060 -0.15(-0.75%)
Nov 06, 2013 20.02 20.23 20.02 20.22 1,354,276 +0.27(+1.35%)
Nov 05, 2013 19.99 20.08 19.86 19.95 1,187,932 -0.12(-0.61%)
Nov 04, 2013 20.04 20.12 19.98 20.07 1,279,596 +0.09(+0.45%)
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.