Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

68.01 +0.22 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.970 9.033 8.830 8.845 8,438,379 -0.04(-0.45%)
Jan 28, 2010 9.063 9.116 8.885 8.885 4,914,821 -0.17(-1.89%)
Jan 27, 2010 9.103 9.159 8.885 9.056 8,167,883 -0.09(-1.00%)
Jan 26, 2010 8.992 9.234 8.939 9.147 8,868,325 +0.08(+0.86%)
Jan 25, 2010 9.099 9.134 8.948 9.070 5,793,513 +0.07(+0.76%)
Jan 22, 2010 9.374 9.436 8.994 9.001 8,869,789 -0.44(-4.61%)
Jan 21, 2010 9.896 10.10 9.421 9.436 15,280,330 -0.36(-3.63%)
Jan 20, 2010 9.727 9.829 9.623 9.791 5,328,679 +0.00(+0.05%)
Jan 19, 2010 9.731 9.794 9.645 9.787 4,663,634 +0.05(+0.55%)
Jan 15, 2010 9.996 9.734 9.734 9.734 9,755,633 -0.32(-3.20%)
Jan 14, 2010 9.987 10.10 9.956 10.06 4,467,134 +0.06(+0.64%)
Jan 13, 2010 9.854 10.01 9.780 9.991 2,702,369 +0.16(+1.58%)
Jan 12, 2010 9.940 9.978 9.707 9.836 8,607,630 -0.22(-2.19%)
Jan 11, 2010 10.09 10.11 9.902 10.06 3,682,256 +0.02(+0.24%)
Jan 08, 2010 9.913 10.03 9.880 10.03 3,032,542 +0.07(+0.74%)
Jan 07, 2010 9.989 10.04 9.925 9.958 3,102,219 -0.07(-0.66%)
Jan 06, 2010 10.00 10.11 9.967 10.02 3,748,135 +0.04(+0.38%)
Jan 05, 2010 10.18 10.24 9.956 9.987 6,092,411 -0.21(-2.09%)
Jan 04, 2010 10.44 10.44 10.19 10.20 5,533,367 -0.05(-0.52%)
Dec 31, 2009 10.44 10.25 10.25 10.25 5,610,164 -0.18(-1.68%)
Dec 30, 2009 10.20 10.43 10.20 10.43 3,904,892 +0.18(+1.73%)
Dec 29, 2009 10.21 10.28 10.16 10.25 2,561,916 +0.06(+0.59%)
Dec 28, 2009 10.33 10.33 10.16 10.19 2,614,541 -0.16(-1.52%)
Dec 24, 2009 10.30 10.36 10.28 10.35 1,233,344 +0.08(+0.76%)
Dec 23, 2009 9.920 10.30 9.920 10.27 7,507,657 +0.36(+3.63%)
Dec 22, 2009 9.762 9.965 9.725 9.911 9,128,602 +0.18(+1.89%)
Dec 21, 2009 9.625 9.767 9.625 9.727 3,974,519 +0.14(+1.46%)
Dec 18, 2009 9.489 9.598 9.472 9.587 5,326,084 +0.13(+1.41%)
Dec 17, 2009 9.547 9.589 9.394 9.454 5,400,972 -0.31(-3.14%)
Dec 16, 2009 9.787 9.809 9.623 9.760 8,195,416 -0.01(-0.09%)
Dec 15, 2009 9.745 9.896 9.704 9.769 3,532,476 -0.03(-0.29%)
Dec 14, 2009 9.758 9.811 9.729 9.798 4,333,996 +0.09(+0.89%)
Dec 11, 2009 9.811 9.811 9.674 9.711 5,683,471 -0.02(-0.18%)
Dec 10, 2009 9.865 9.942 9.725 9.729 5,921,678 -0.06(-0.66%)
Dec 09, 2009 9.751 9.818 9.654 9.794 4,071,229 +0.03(+0.30%)
Dec 08, 2009 9.811 9.838 9.660 9.765 4,377,446 -0.12(-1.26%)
Dec 07, 2009 9.905 10.04 9.836 9.889 3,495,065 +0.01(+0.11%)
Dec 04, 2009 9.929 10.15 9.782 9.878 5,055,462 +0.09(+0.95%)
Dec 03, 2009 9.791 9.900 9.709 9.785 3,676,671 -0.01(-0.11%)
Dec 02, 2009 9.467 9.802 9.433 9.796 8,151,516 +0.41(+4.40%)
Dec 01, 2009 9.256 9.401 9.219 9.383 5,158,640 +0.24(+2.57%)
Nov 30, 2009 9.159 9.174 9.004 9.147 5,144,083 -0.03(-0.36%)
Nov 27, 2009 9.190 9.290 9.092 9.181 2,158,431 -0.26(-2.73%)
Nov 25, 2009 9.432 9.485 9.403 9.438 2,420,595 +0.01(+0.07%)
Nov 24, 2009 9.460 9.489 9.358 9.432 3,169,909 -0.04(-0.40%)
Nov 23, 2009 9.443 9.580 9.438 9.469 3,110,709 +0.14(+1.45%)
Nov 20, 2009 9.325 9.381 9.241 9.334 3,326,337 -0.04(-0.38%)
Nov 19, 2009 9.552 9.580 9.332 9.369 5,247,765 -0.20(-2.11%)
Nov 18, 2009 9.631 9.647 9.549 9.572 3,211,918 -0.05(-0.48%)
Nov 17, 2009 9.567 9.631 9.547 9.618 3,508,208 +0.03(+0.30%)
Nov 16, 2009 9.463 9.649 9.429 9.589 3,895,055 +0.20(+2.18%)
Nov 13, 2009 9.369 9.472 9.314 9.385 5,135,381 -0.02(-0.17%)
Nov 12, 2009 9.587 9.618 9.376 9.401 4,578,576 -0.18(-1.90%)
Nov 11, 2009 9.620 9.680 9.560 9.583 8,115,705 +0.00(+0.05%)
Nov 10, 2009 9.523 9.589 9.467 9.578 3,929,308 +0.05(+0.56%)
Nov 09, 2009 9.354 9.527 9.354 9.525 3,322,243 +0.22(+2.31%)
Nov 06, 2009 9.267 9.372 9.225 9.310 4,531,933 -0.05(-0.50%)
Nov 05, 2009 9.305 9.500 9.278 9.356 8,954,018 +0.16(+1.79%)
Nov 04, 2009 9.263 9.318 9.170 9.192 9,640,029 +0.01(+0.10%)
Nov 03, 2009 9.054 9.201 8.990 9.183 10,888,827 +0.06(+0.66%)
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.