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 (%)
Jul 29, 2016 27.41 27.62 27.33 27.58 3,032,512 +0.16(+0.59%)
Jul 28, 2016 27.33 27.47 27.05 27.42 3,099,232 +0.02(+0.07%)
Jul 27, 2016 27.65 27.70 27.08 27.40 3,603,008 -0.13(-0.45%)
Jul 26, 2016 27.19 27.55 27.14 27.53 3,513,834 +0.35(+1.28%)
Jul 25, 2016 27.37 27.38 27.13 27.18 2,618,250 -0.15(-0.56%)
Jul 22, 2016 27.30 27.42 27.27 27.33 3,295,573 -0.12(-0.44%)
Jul 21, 2016 27.42 27.64 27.31 27.45 3,657,373 +0.03(+0.10%)
Jul 20, 2016 27.16 28.04 27.04 27.43 5,809,201 +0.29(+1.06%)
Jul 19, 2016 27.29 27.37 27.05 27.14 2,682,533 -0.24(-0.88%)
Jul 18, 2016 27.43 27.56 27.34 27.38 2,292,432 -0.00(-0.02%)
Jul 15, 2016 27.19 27.45 27.11 27.38 2,767,800 +0.32(+1.18%)
Jul 14, 2016 27.11 27.32 26.98 27.06 2,284,591 +0.19(+0.69%)
Jul 13, 2016 26.86 26.92 26.63 26.88 2,090,496 +0.13(+0.50%)
Jul 12, 2016 26.85 26.86 26.62 26.74 2,741,108 +0.06(+0.24%)
Jul 11, 2016 26.63 26.82 26.59 26.68 2,368,539 +0.10(+0.37%)
Jul 08, 2016 26.27 26.67 26.00 26.58 3,011,106 +0.58(+2.23%)
Jul 07, 2016 25.97 26.28 25.93 26.00 2,563,620 +0.03(+0.13%)
Jul 06, 2016 25.77 25.98 25.66 25.97 2,980,921 +0.03(+0.12%)
Jul 05, 2016 26.32 26.34 25.81 25.94 2,529,569 -0.59(-2.24%)
Jul 01, 2016 26.57 26.53 26.53 26.53 1,697,350 -0.04(-0.14%)
Jun 30, 2016 26.21 26.57 26.10 26.57 2,829,171 +0.44(+1.68%)
Jun 29, 2016 26.08 26.18 25.69 26.13 4,484,362 +0.25(+0.97%)
Jun 28, 2016 25.91 25.91 25.55 25.88 4,402,358 +0.15(+0.58%)
Jun 27, 2016 26.20 26.26 25.60 25.73 6,277,610 -0.80(-3.02%)
Jun 24, 2016 26.65 26.93 26.46 26.53 5,201,931 -1.06(-3.85%)
Jun 23, 2016 27.20 27.60 27.14 27.59 2,501,662 +0.62(+2.28%)
Jun 22, 2016 27.04 27.14 26.96 26.98 1,493,402 -0.03(-0.12%)
Jun 21, 2016 27.08 27.20 26.96 27.01 1,573,283 +0.01(+0.03%)
Jun 20, 2016 26.97 27.27 26.91 27.00 2,905,882 +0.19(+0.69%)
Jun 17, 2016 27.00 27.00 26.67 26.81 4,362,973 -0.21(-0.77%)
Jun 16, 2016 26.94 27.06 26.74 27.02 1,912,257 -0.09(-0.34%)
Jun 15, 2016 27.28 27.34 27.11 27.12 1,398,609 -0.02(-0.09%)
Jun 14, 2016 27.14 27.19 27.02 27.14 1,493,523 -0.04(-0.15%)
Jun 13, 2016 27.43 27.55 27.17 27.18 1,669,350 -0.38(-1.38%)
Jun 10, 2016 27.47 27.62 27.46 27.56 1,812,494 -0.17(-0.62%)
Jun 09, 2016 27.63 27.78 27.62 27.73 1,551,356 -0.06(-0.22%)
Jun 08, 2016 27.59 27.82 27.59 27.79 2,556,714 +0.20(+0.72%)
Jun 07, 2016 27.41 27.68 27.27 27.59 3,289,747 +0.12(+0.45%)
Jun 06, 2016 27.40 27.58 27.35 27.47 2,742,352 +0.07(+0.25%)
Jun 03, 2016 27.31 27.44 27.15 27.40 1,988,593 +0.08(+0.29%)
Jun 02, 2016 27.13 27.32 27.10 27.32 1,643,795 +0.13(+0.48%)
Jun 01, 2016 27.02 27.24 26.97 27.19 2,513,240 +0.04(+0.15%)
May 31, 2016 26.89 27.18 26.89 27.15 5,247,982 +0.26(+0.98%)
May 27, 2016 26.89 26.89 26.89 26.89 2,505,047 +0.07(+0.28%)
May 26, 2016 26.61 26.89 26.56 26.81 2,234,198 +0.15(+0.57%)
May 25, 2016 26.70 26.80 26.60 26.66 2,780,488 +0.02(+0.07%)
May 24, 2016 26.11 26.70 26.09 26.64 2,199,352 +0.58(+2.22%)
May 23, 2016 25.93 26.13 25.88 26.06 1,922,456 +0.15(+0.59%)
May 20, 2016 25.76 25.97 25.76 25.91 2,588,353 +0.33(+1.30%)
May 19, 2016 25.56 25.70 25.42 25.58 2,350,285 -0.16(-0.61%)
May 18, 2016 25.58 25.85 25.48 25.73 2,548,398 +0.11(+0.43%)
May 17, 2016 25.64 25.85 25.55 25.62 2,079,092 -0.10(-0.40%)
May 16, 2016 25.42 25.85 25.40 25.73 2,109,074 +0.26(+1.02%)
May 13, 2016 25.75 25.93 25.41 25.47 2,460,838 -0.33(-1.29%)
May 12, 2016 26.09 26.09 25.54 25.80 1,548,230 -0.17(-0.66%)
May 11, 2016 26.10 26.23 25.93 25.97 1,518,242 -0.14(-0.53%)
May 10, 2016 26.05 26.18 25.94 26.11 3,076,521 +0.14(+0.53%)
May 09, 2016 25.85 26.05 25.78 25.97 3,074,869 +0.14(+0.55%)
May 06, 2016 25.61 25.88 25.50 25.83 1,794,548 +0.10(+0.38%)
May 05, 2016 25.68 25.83 25.59 25.73 2,437,732 +0.12(+0.49%)
May 04, 2016 25.66 25.74 25.48 25.60 1,605,287 -0.17(-0.65%)
May 03, 2016 25.89 25.93 25.66 25.77 1,765,517 -0.24(-0.92%)
May 02, 2016 25.85 26.05 25.67 26.01 1,945,000 +0.20(+0.77%)
Apr 29, 2016 25.94 25.97 25.61 25.81 2,775,965 -0.27(-1.03%)
Apr 28, 2016 26.20 26.37 25.96 26.08 2,078,895 -0.28(-1.05%)
Apr 27, 2016 26.22 26.42 26.11 26.36 2,654,491 -0.01(-0.05%)
Apr 26, 2016 26.33 26.48 26.17 26.37 3,438,905 +0.13(+0.51%)
Apr 25, 2016 26.22 26.32 26.01 26.24 1,715,635 -0.10(-0.37%)
Apr 22, 2016 26.23 26.41 26.14 26.34 3,026,016 +0.06(+0.21%)
Apr 21, 2016 26.75 26.93 26.23 26.28 2,916,343 -0.46(-1.71%)
Apr 20, 2016 27.23 27.32 26.39 26.74 3,647,801 -0.22(-0.82%)
Apr 19, 2016 27.17 27.25 26.89 26.96 3,943,760 -0.09(-0.32%)
Apr 18, 2016 27.13 27.17 27.03 27.05 2,826,752 -0.11(-0.41%)
Apr 15, 2016 27.17 27.21 26.99 27.16 2,843,283 -0.01(-0.05%)
Apr 14, 2016 27.34 27.37 27.09 27.17 1,487,391 -0.13(-0.47%)
Apr 13, 2016 27.19 27.32 27.05 27.30 2,346,551 +0.36(+1.32%)
Apr 12, 2016 26.93 27.00 26.71 26.95 2,781,959 -0.07(-0.26%)
Apr 11, 2016 27.04 27.33 26.91 27.01 1,955,312 +0.03(+0.10%)
Apr 08, 2016 26.90 27.22 26.88 26.99 2,060,363 +0.27(+1.02%)
Apr 07, 2016 26.86 26.96 26.63 26.71 4,048,995 -0.29(-1.06%)
Apr 06, 2016 26.83 27.06 26.75 27.00 1,998,373 +0.09(+0.33%)
Apr 05, 2016 26.78 27.06 26.74 26.91 3,337,566 -0.00(-0.02%)
Apr 04, 2016 27.10 27.11 26.85 26.92 2,003,062 -0.12(-0.44%)
Apr 01, 2016 26.55 27.07 26.34 27.04 2,725,345 +0.31(+1.14%)
Mar 31, 2016 26.68 26.80 26.60 26.73 3,091,979 +0.05(+0.19%)
Mar 30, 2016 26.85 26.98 26.59 26.68 2,463,243 -0.04(-0.14%)
Mar 29, 2016 26.32 26.73 26.23 26.72 1,689,529 +0.26(+1.00%)
Mar 28, 2016 26.50 26.57 26.34 26.46 1,690,065 +0.02(+0.09%)
Mar 24, 2016 26.18 26.43 26.43 26.43 3,145,476 +0.14(+0.55%)
Mar 23, 2016 26.46 26.47 26.24 26.29 1,438,432 -0.19(-0.72%)
Mar 22, 2016 26.37 26.62 26.31 26.48 1,937,267 +0.04(+0.14%)
Mar 21, 2016 26.63 26.65 26.35 26.44 2,743,885 -0.21(-0.78%)
Mar 18, 2016 26.55 26.82 26.47 26.65 3,654,079 +0.25(+0.93%)
Mar 17, 2016 26.02 26.52 25.92 26.40 2,674,338 +0.32(+1.24%)
Mar 16, 2016 25.69 26.15 25.66 26.08 2,992,050 +0.41(+1.60%)
Mar 15, 2016 25.51 25.73 25.42 25.67 3,543,461 -0.07(-0.27%)
Mar 14, 2016 25.66 25.79 25.50 25.74 2,971,401 -0.23(-0.89%)
Mar 11, 2016 25.88 26.01 25.70 25.97 1,854,710 +0.41(+1.61%)
Mar 10, 2016 25.74 25.85 25.30 25.56 1,904,498 -0.17(-0.65%)
Mar 09, 2016 25.74 25.86 25.60 25.72 1,963,116 +0.05(+0.18%)
Mar 08, 2016 26.02 26.04 25.57 25.68 4,000,481 -0.48(-1.85%)
Mar 07, 2016 25.71 26.23 25.68 26.16 3,526,317 +0.24(+0.94%)
Mar 04, 2016 25.83 26.09 25.71 25.92 4,771,052 +0.17(+0.66%)
Mar 03, 2016 25.42 25.77 25.34 25.75 2,548,444 +0.30(+1.16%)
Mar 02, 2016 25.24 25.50 25.17 25.45 2,615,338 +0.15(+0.60%)
Mar 01, 2016 24.70 25.53 24.65 25.30 6,794,405 +0.83(+3.37%)
Feb 29, 2016 24.40 24.75 24.39 24.47 3,486,710 +0.06(+0.25%)
Feb 26, 2016 24.38 24.63 24.29 24.41 1,616,228 +0.10(+0.42%)
Feb 25, 2016 24.18 24.35 23.95 24.31 2,382,205 +0.13(+0.55%)
Feb 24, 2016 23.89 24.21 23.74 24.18 1,790,714 +0.13(+0.54%)
Feb 23, 2016 24.18 24.23 24.02 24.05 2,835,038 -0.16(-0.67%)
Feb 22, 2016 24.21 24.35 24.04 24.21 2,424,820 +0.18(+0.77%)
Feb 19, 2016 23.99 24.09 23.82 24.03 3,615,302 +0.00(+0.00%)
Feb 18, 2016 24.00 24.21 23.92 24.03 2,368,082 +0.04(+0.15%)
Feb 17, 2016 23.52 24.00 23.49 23.99 3,078,892 +0.59(+2.54%)
Feb 16, 2016 23.17 23.47 23.05 23.40 2,655,336 +0.55(+2.40%)
Feb 12, 2016 22.81 22.85 22.85 22.85 3,498,645 +0.24(+1.08%)
Feb 11, 2016 22.49 22.75 22.36 22.60 3,578,197 -0.33(-1.43%)
Feb 10, 2016 22.76 23.17 22.74 22.93 4,011,173 +0.31(+1.39%)
Feb 09, 2016 22.36 22.72 22.29 22.62 5,455,323 +0.03(+0.12%)
Feb 08, 2016 22.58 22.79 22.22 22.59 7,315,780 -0.26(-1.15%)
Feb 05, 2016 22.72 22.90 22.62 22.85 5,734,612 -0.01(-0.04%)
Feb 04, 2016 22.62 22.94 22.50 22.86 3,411,316 +0.24(+1.06%)
Feb 03, 2016 22.81 22.88 22.33 22.62 4,897,715 -0.07(-0.30%)
Feb 02, 2016 22.69 22.94 22.64 22.69 6,582,401 -0.31(-1.34%)
Feb 01, 2016 22.64 23.11 22.61 23.00 3,760,413 +0.14(+0.61%)
Jan 29, 2016 22.50 22.86 22.50 22.86 4,523,142 +0.51(+2.29%)
Jan 28, 2016 22.49 22.55 22.22 22.35 3,434,578 +0.03(+0.14%)
Jan 27, 2016 22.32 22.52 22.15 22.32 4,894,087 -0.09(-0.39%)
Jan 26, 2016 22.29 22.59 22.27 22.40 3,952,894 +0.18(+0.83%)
Jan 25, 2016 22.39 22.46 22.14 22.22 3,686,739 -0.24(-1.07%)
Jan 22, 2016 22.38 22.57 22.32 22.46 4,165,850 +0.42(+1.93%)
Jan 21, 2016 21.64 22.62 21.50 22.04 8,495,924 +0.59(+2.73%)
Jan 20, 2016 20.54 21.80 20.52 21.45 9,486,792 +0.50(+2.40%)
Jan 19, 2016 21.22 21.49 20.82 20.95 7,127,370 -0.03(-0.15%)
Jan 15, 2016 21.01 20.98 20.98 20.98 8,290,281 -0.56(-2.61%)
Jan 14, 2016 21.62 21.71 21.26 21.54 7,260,470 +0.07(+0.34%)
Jan 13, 2016 21.91 22.02 21.38 21.47 6,790,016 -0.41(-1.86%)
Jan 12, 2016 21.61 21.91 21.35 21.87 6,162,101 +0.54(+2.51%)
Jan 11, 2016 21.69 21.80 20.96 21.34 5,318,456 -0.17(-0.77%)
Jan 08, 2016 21.92 21.99 21.44 21.50 4,134,379 -0.33(-1.50%)
Jan 07, 2016 22.21 22.40 21.66 21.83 4,651,534 -0.82(-3.60%)
Jan 06, 2016 22.84 22.94 22.60 22.65 4,548,399 -0.55(-2.37%)
Jan 05, 2016 23.47 23.61 23.12 23.20 4,510,279 -0.26(-1.12%)
Jan 04, 2016 23.55 23.64 23.25 23.46 3,455,277 -0.63(-2.60%)
Dec 31, 2015 24.35 24.09 24.09 24.09 1,672,887 -0.32(-1.32%)
Dec 30, 2015 24.62 24.69 24.41 24.41 1,059,789 -0.24(-0.97%)
Dec 29, 2015 24.71 24.76 24.47 24.65 1,123,001 +0.13(+0.53%)
Dec 28, 2015 24.57 24.69 24.34 24.52 1,130,824 -0.12(-0.47%)
Dec 24, 2015 24.68 24.64 24.64 24.64 562,688 -0.06(-0.22%)
Dec 23, 2015 24.58 24.77 24.47 24.69 1,519,799 +0.24(+0.96%)
Dec 22, 2015 24.18 24.48 24.08 24.46 2,050,973 +0.43(+1.79%)
Dec 21, 2015 24.04 24.27 23.80 24.03 1,900,617 +0.21(+0.89%)
Dec 18, 2015 24.14 24.19 23.81 23.82 4,777,442 -0.50(-2.07%)
Dec 17, 2015 24.39 24.67 24.31 24.32 2,899,191 -0.06(-0.26%)
Dec 16, 2015 24.30 24.47 24.00 24.38 2,863,700 +0.20(+0.84%)
Dec 15, 2015 24.52 24.56 24.05 24.18 3,446,602 -0.18(-0.76%)
Dec 14, 2015 24.25 24.47 24.04 24.36 2,111,874 +0.10(+0.42%)
Dec 11, 2015 24.45 24.53 24.20 24.26 1,963,491 -0.37(-1.52%)
Dec 10, 2015 24.74 24.87 24.54 24.64 2,818,268 -0.15(-0.61%)
Dec 09, 2015 24.83 25.09 24.54 24.79 3,010,232 -0.20(-0.81%)
Dec 08, 2015 24.92 25.19 24.83 24.99 2,083,143 -0.17(-0.69%)
Dec 07, 2015 25.11 25.27 25.02 25.17 1,427,887 -0.04(-0.15%)
Dec 04, 2015 24.79 25.22 24.69 25.20 2,054,502 +0.54(+2.18%)
Dec 03, 2015 25.17 25.18 24.54 24.66 2,253,353 -0.45(-1.78%)
Dec 02, 2015 25.55 25.61 25.08 25.11 1,878,957 -0.41(-1.62%)
Dec 01, 2015 25.41 25.61 25.39 25.52 2,078,162 +0.20(+0.80%)
Nov 30, 2015 25.39 25.42 25.18 25.32 2,072,257 +0.04(+0.16%)
Nov 27, 2015 25.18 25.33 25.12 25.28 636,241 +0.09(+0.37%)
Nov 25, 2015 25.15 25.19 25.19 25.19 1,314,641 +0.03(+0.13%)
Nov 24, 2015 25.34 25.40 25.05 25.16 3,291,861 -0.32(-1.25%)
Nov 23, 2015 25.23 25.50 25.17 25.47 2,435,205 +0.30(+1.19%)
Nov 20, 2015 25.22 25.29 25.00 25.17 2,342,030 +0.07(+0.27%)
Nov 19, 2015 25.28 25.29 25.08 25.11 2,183,199 -0.10(-0.40%)
Nov 18, 2015 24.85 25.23 24.69 25.21 2,161,497 +0.43(+1.73%)
Nov 17, 2015 25.09 25.11 24.62 24.78 2,841,635 -0.30(-1.21%)
Nov 16, 2015 24.73 25.14 24.56 25.08 2,425,628 +0.70(+2.89%)
Nov 13, 2015 24.69 24.85 24.36 24.38 2,349,574 -0.42(-1.69%)
Nov 12, 2015 24.94 25.07 24.80 24.80 1,656,651 -0.38(-1.50%)
Nov 11, 2015 25.14 25.34 25.04 25.17 1,579,672 +0.13(+0.53%)
Nov 10, 2015 25.12 25.12 24.84 25.04 2,233,743 -0.21(-0.84%)
Nov 09, 2015 25.25 25.35 25.00 25.25 3,545,000 -0.12(-0.49%)
Nov 06, 2015 25.06 25.41 25.05 25.38 2,901,410 +0.22(+0.86%)
Nov 05, 2015 25.22 25.39 25.01 25.16 2,267,143 -0.11(-0.42%)
Nov 04, 2015 25.28 25.47 25.17 25.27 2,108,120 +0.02(+0.09%)
Nov 03, 2015 25.26 25.41 25.15 25.24 3,489,184 -0.09(-0.35%)
Nov 02, 2015 24.95 25.36 24.95 25.33 2,549,844 +0.39(+1.57%)
Oct 30, 2015 25.08 25.17 24.91 24.94 2,393,583 -0.08(-0.33%)
Oct 29, 2015 24.97 25.15 24.83 25.02 2,654,674 -0.01(-0.06%)
Oct 28, 2015 24.79 25.04 24.61 25.04 4,209,861 +0.20(+0.81%)
Oct 27, 2015 24.66 24.84 24.65 24.83 3,480,344 +0.07(+0.30%)
Oct 26, 2015 24.52 24.77 24.49 24.76 3,302,066 +0.14(+0.56%)
Oct 23, 2015 24.09 24.62 23.98 24.62 5,686,179 +0.67(+2.78%)
Oct 22, 2015 23.26 24.26 23.23 23.96 6,622,014 +0.76(+3.27%)
Oct 21, 2015 23.00 23.69 22.54 23.20 10,247,628 -1.37(-5.58%)
Oct 20, 2015 24.38 24.60 24.32 24.57 2,909,374 +0.15(+0.62%)
Oct 19, 2015 24.43 24.49 24.27 24.42 2,562,671 -0.11(-0.43%)
Oct 16, 2015 24.38 24.59 24.30 24.52 3,234,649 +0.23(+0.93%)
Oct 15, 2015 24.04 24.37 23.88 24.30 2,626,805 +0.42(+1.77%)
Oct 14, 2015 23.78 24.06 23.68 23.87 2,257,688 +0.10(+0.41%)
Oct 13, 2015 23.76 23.97 23.74 23.78 1,323,812 -0.16(-0.65%)
Oct 12, 2015 23.86 23.96 23.70 23.93 1,606,782 +0.05(+0.19%)
Oct 09, 2015 23.96 24.10 23.81 23.89 1,487,191 -0.08(-0.35%)
Oct 08, 2015 23.72 23.99 23.57 23.97 2,093,287 +0.21(+0.87%)
Oct 07, 2015 23.69 24.03 23.55 23.76 3,036,679 +0.19(+0.82%)
Oct 06, 2015 23.85 23.92 23.50 23.57 2,114,884 -0.25(-1.04%)
Oct 05, 2015 23.42 23.85 23.33 23.82 2,062,013 +0.58(+2.51%)
Oct 02, 2015 22.72 23.23 22.61 23.23 4,308,514 +0.22(+0.96%)
Oct 01, 2015 23.39 23.47 22.76 23.01 3,773,994 -0.43(-1.82%)
Sep 30, 2015 23.25 23.49 23.04 23.44 3,401,476 +0.57(+2.49%)
Sep 29, 2015 22.77 22.98 22.70 22.87 2,116,841 +0.12(+0.51%)
Sep 28, 2015 23.09 23.17 22.66 22.75 2,789,854 -0.53(-2.27%)
Sep 25, 2015 23.25 23.49 23.16 23.28 2,088,958 +0.26(+1.12%)
Sep 24, 2015 22.99 23.10 22.68 23.03 2,949,735 -0.19(-0.83%)
Sep 23, 2015 23.28 23.28 23.08 23.22 1,570,750 -0.10(-0.41%)
Sep 22, 2015 23.52 23.65 23.22 23.32 2,234,876 -0.61(-2.54%)
Sep 21, 2015 23.96 24.15 23.72 23.92 1,956,796 +0.03(+0.13%)
Sep 18, 2015 23.96 24.19 23.84 23.89 4,599,773 -0.42(-1.72%)
Sep 17, 2015 24.28 24.72 24.24 24.31 3,418,536 +0.06(+0.27%)
Sep 16, 2015 23.98 24.27 23.91 24.25 2,799,248 +0.20(+0.82%)
Sep 15, 2015 23.87 24.14 23.74 24.05 2,612,874 +0.35(+1.49%)
Sep 14, 2015 23.73 23.82 23.53 23.69 2,946,954 -0.02(-0.08%)
Sep 11, 2015 23.46 23.72 23.43 23.71 3,737,781 +0.07(+0.29%)
Sep 10, 2015 23.14 23.79 23.05 23.64 3,691,330 +0.36(+1.56%)
Sep 09, 2015 24.00 24.07 23.22 23.28 4,011,773 -0.46(-1.94%)
Sep 08, 2015 23.74 23.92 23.48 23.74 4,252,365 +0.40(+1.69%)
Sep 04, 2015 23.58 23.34 23.34 23.34 2,870,602 -0.50(-2.10%)
Sep 03, 2015 23.84 24.19 23.76 23.84 2,933,345 +0.02(+0.08%)
Sep 02, 2015 23.42 23.83 23.18 23.83 3,638,333 +0.72(+3.10%)
Sep 01, 2015 23.44 23.58 23.00 23.11 4,831,798 -0.91(-3.78%)
Aug 31, 2015 24.11 24.37 23.96 24.02 2,354,814 -0.24(-0.98%)
Aug 28, 2015 24.33 24.61 24.09 24.26 3,379,767 -0.16(-0.64%)
Aug 27, 2015 23.49 24.42 23.45 24.41 5,832,652 +1.21(+5.20%)
Aug 26, 2015 23.38 23.45 22.44 23.21 3,974,639 +0.46(+2.02%)
Aug 25, 2015 23.29 23.44 22.73 22.75 7,353,882 +0.24(+1.08%)
Aug 24, 2015 22.37 24.84 21.76 22.51 4,814,605 -1.28(-5.36%)
Aug 21, 2015 24.62 24.67 23.77 23.78 3,738,149 -1.05(-4.21%)
Aug 20, 2015 25.09 25.26 24.83 24.83 2,475,562 -0.51(-2.01%)
Aug 19, 2015 25.16 25.40 24.94 25.34 2,056,400 +0.01(+0.05%)
Aug 18, 2015 25.59 25.63 25.28 25.32 1,190,663 -0.27(-1.06%)
Aug 17, 2015 25.33 25.59 25.26 25.59 1,493,219 +0.10(+0.40%)
Aug 14, 2015 25.40 25.51 25.28 25.49 1,177,411 +0.06(+0.22%)
Aug 13, 2015 25.60 25.75 25.43 25.44 1,508,817 -0.14(-0.54%)
Aug 12, 2015 25.47 25.63 25.12 25.57 1,723,760 -0.08(-0.30%)
Aug 11, 2015 25.72 25.80 25.53 25.65 2,032,401 -0.33(-1.25%)
Aug 10, 2015 25.97 26.14 25.67 25.98 1,738,481 +0.49(+1.93%)
Aug 07, 2015 25.51 25.58 25.27 25.49 1,214,829 -0.08(-0.32%)
Aug 06, 2015 25.68 25.92 25.53 25.57 1,084,756 -0.16(-0.62%)
Aug 05, 2015 25.68 25.88 25.58 25.73 1,319,459 +0.22(+0.88%)
Aug 04, 2015 25.65 25.72 25.44 25.51 1,230,717 -0.16(-0.61%)
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.