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

Amphenol Corp A (NY: APH )

63.39 -0.47 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 4.873 4.908 4.797 4.806 15,532,385 -0.02(-0.45%)
Jan 28, 2010 4.924 4.953 4.827 4.827 9,046,630 -0.09(-1.89%)
Jan 27, 2010 4.945 4.976 4.827 4.920 15,034,488 -0.05(-1.00%)
Jan 26, 2010 4.885 5.017 4.856 4.970 16,323,779 +0.04(+0.86%)
Jan 25, 2010 4.943 4.962 4.861 4.927 10,664,023 +0.04(+0.76%)
Jan 22, 2010 5.093 5.126 4.886 4.890 16,326,474 -0.24(-4.61%)
Jan 21, 2010 5.376 5.486 5.118 5.126 28,126,250 -0.19(-3.63%)
Jan 20, 2010 5.284 5.340 5.228 5.319 9,808,411 +0.00(+0.05%)
Jan 19, 2010 5.287 5.321 5.240 5.317 8,584,274 +0.03(+0.55%)
Jan 15, 2010 5.430 5.288 5.288 5.288 17,957,032 -0.17(-3.20%)
Jan 14, 2010 5.426 5.488 5.409 5.463 8,222,579 +0.03(+0.64%)
Jan 13, 2010 5.353 5.440 5.313 5.428 4,974,205 +0.08(+1.58%)
Jan 12, 2010 5.400 5.421 5.274 5.344 15,843,922 -0.12(-2.19%)
Jan 11, 2010 5.481 5.493 5.380 5.463 6,777,867 +0.01(+0.24%)
Jan 08, 2010 5.386 5.450 5.368 5.450 5,581,951 +0.04(+0.74%)
Jan 07, 2010 5.427 5.457 5.392 5.410 5,710,203 -0.04(-0.66%)
Jan 06, 2010 5.433 5.492 5.415 5.446 6,899,131 +0.02(+0.38%)
Jan 05, 2010 5.533 5.561 5.409 5.426 11,214,199 -0.12(-2.09%)
Jan 04, 2010 5.670 5.670 5.538 5.541 10,185,177 -0.03(-0.52%)
Dec 31, 2009 5.669 5.570 5.570 5.570 10,326,537 -0.10(-1.68%)
Dec 30, 2009 5.541 5.667 5.541 5.666 7,187,671 +0.10(+1.73%)
Dec 29, 2009 5.547 5.586 5.522 5.569 4,715,677 +0.03(+0.59%)
Dec 28, 2009 5.613 5.614 5.517 5.537 4,812,542 -0.09(-1.52%)
Dec 24, 2009 5.594 5.628 5.582 5.622 2,270,196 +0.04(+0.76%)
Dec 23, 2009 5.389 5.597 5.389 5.580 13,819,221 +0.20(+3.63%)
Dec 22, 2009 5.304 5.413 5.283 5.385 16,802,866 +0.10(+1.89%)
Dec 21, 2009 5.229 5.306 5.229 5.284 7,315,832 +0.08(+1.46%)
Dec 18, 2009 5.155 5.214 5.146 5.208 9,803,636 +0.07(+1.41%)
Dec 17, 2009 5.187 5.210 5.103 5.136 9,941,480 -0.17(-3.14%)
Dec 16, 2009 5.317 5.329 5.228 5.303 15,085,167 -0.00(-0.09%)
Dec 15, 2009 5.294 5.376 5.272 5.307 6,502,170 -0.02(-0.29%)
Dec 14, 2009 5.301 5.330 5.286 5.323 7,977,515 +0.05(+0.90%)
Dec 11, 2009 5.330 5.330 5.255 5.276 10,461,917 -0.01(-0.18%)
Dec 10, 2009 5.359 5.401 5.283 5.285 10,900,399 -0.03(-0.66%)
Dec 09, 2009 5.297 5.334 5.244 5.320 7,494,163 +0.02(+0.30%)
Dec 08, 2009 5.330 5.345 5.248 5.305 8,057,836 -0.07(-1.26%)
Dec 07, 2009 5.381 5.457 5.343 5.372 6,433,584 +0.01(+0.11%)
Dec 04, 2009 5.394 5.512 5.314 5.366 9,305,903 +0.05(+0.95%)
Dec 03, 2009 5.319 5.378 5.275 5.316 6,767,876 -0.01(-0.11%)
Dec 02, 2009 5.143 5.325 5.124 5.322 15,005,000 +0.22(+4.40%)
Dec 01, 2009 5.028 5.107 5.008 5.097 9,495,828 +0.13(+2.57%)
Nov 30, 2009 4.975 4.984 4.892 4.969 9,469,032 -0.02(-0.36%)
Nov 27, 2009 4.992 5.047 4.939 4.987 3,973,158 -0.14(-2.73%)
Nov 25, 2009 5.124 5.153 5.108 5.127 4,455,739 +0.00(+0.07%)
Nov 24, 2009 5.139 5.155 5.084 5.124 5,835,048 -0.02(-0.40%)
Nov 23, 2009 5.130 5.205 5.127 5.144 5,726,075 +0.07(+1.45%)
Nov 20, 2009 5.066 5.096 5.020 5.071 6,122,995 -0.02(-0.38%)
Nov 19, 2009 5.189 5.205 5.069 5.090 9,659,885 -0.11(-2.11%)
Nov 18, 2009 5.232 5.241 5.188 5.200 5,912,376 -0.03(-0.48%)
Nov 17, 2009 5.197 5.232 5.186 5.225 6,457,776 +0.02(+0.30%)
Nov 16, 2009 5.141 5.242 5.123 5.209 7,169,870 +0.11(+2.18%)
Nov 13, 2009 5.090 5.145 5.060 5.098 9,453,014 -0.01(-0.17%)
Nov 12, 2009 5.208 5.225 5.094 5.107 8,428,068 -0.10(-1.90%)
Nov 11, 2009 5.226 5.259 5.194 5.206 14,939,080 +0.00(+0.05%)
Nov 10, 2009 5.173 5.209 5.143 5.203 7,232,921 +0.03(+0.56%)
Nov 09, 2009 5.082 5.176 5.082 5.174 6,115,459 +0.12(+2.31%)
Nov 06, 2009 5.035 5.091 5.012 5.057 8,342,209 -0.03(-0.50%)
Nov 05, 2009 5.055 5.161 5.041 5.083 16,482,215 +0.09(+1.79%)
Nov 04, 2009 5.032 5.062 4.981 4.994 17,744,998 +0.00(+0.10%)
Nov 03, 2009 4.919 4.998 4.884 4.989 20,043,738 +0.03(+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.