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

Amphenol Corp A (NY: APH )

69.81 +0.76 (+1.10%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 18, 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 (%)
Aug 31, 2010 9.032 9.214 8.985 9.041 17,103 -0.13(-1.43%)
Aug 30, 2010 9.265 9.367 9.163 9.172 7,610,934 -0.14(-1.55%)
Aug 27, 2010 9.241 9.325 8.989 9.316 6,263,540 +0.16(+1.80%)
Aug 26, 2010 9.058 9.196 9.036 9.152 9,144,342 +0.14(+1.58%)
Aug 25, 2010 8.881 9.038 8.825 9.009 4,451,911 +0.04(+0.45%)
Aug 24, 2010 8.914 9.034 8.801 8.970 1,039 -0.09(-0.96%)
Aug 23, 2010 9.241 9.314 9.054 9.056 4,072,668 -0.20(-2.16%)
Aug 20, 2010 9.158 9.269 9.067 9.256 5,125,444 +0.04(+0.43%)
Aug 19, 2010 9.352 9.403 9.189 9.216 1,039 -0.19(-2.03%)
Aug 18, 2010 9.383 9.483 9.289 9.407 4,693,515 +0.00(+0.02%)
Aug 17, 2010 9.252 9.498 9.223 9.405 6,485,894 +0.23(+2.49%)
Aug 16, 2010 9.005 9.196 8.961 9.176 4,733,482 +0.10(+1.15%)
Aug 13, 2010 9.072 9.241 9.067 9.072 6,443,487 -0.18(-1.95%)
Aug 12, 2010 9.261 9.327 9.216 9.252 7,348,028 -0.22(-2.32%)
Aug 11, 2010 9.825 9.825 9.461 9.472 832 -0.52(-5.25%)
Aug 10, 2010 10.00 10.06 9.883 9.996 3,669,266 -0.16(-1.58%)
Aug 09, 2010 10.04 10.16 10.00 10.16 4,276,452 +0.16(+1.58%)
Aug 06, 2010 9.998 10.06 9.854 9.998 3,786,827 -0.05(-0.53%)
Aug 05, 2010 10.04 10.10 9.978 10.05 5,520,205 -0.09(-0.90%)
Aug 04, 2010 10.07 10.20 10.04 10.14 5,428,744 +0.09(+0.93%)
Aug 03, 2010 10.13 10.18 9.987 10.05 6,171,661 -0.11(-1.05%)
Aug 02, 2010 10.12 10.22 10.06 10.16 5,295,115 +0.20(+2.03%)
Jul 30, 2010 9.954 10.01 9.709 9.954 5,383,056 +0.00(+0.04%)
Jul 29, 2010 10.02 10.06 9.827 9.949 5,203,204 -0.02(-0.22%)
Jul 28, 2010 9.972 10.06 9.910 9.972 621 -0.04(-0.38%)
Jul 27, 2010 10.01 10.29 9.998 10.01 832 -0.18(-1.72%)
Jul 26, 2010 10.01 10.19 9.923 10.18 6,185,843 +0.16(+1.64%)
Jul 23, 2010 9.749 10.06 9.749 10.02 7,739,824 +0.26(+2.71%)
Jul 22, 2010 9.576 9.765 9.547 9.756 6,474,975 +0.31(+3.32%)
Jul 21, 2010 9.800 9.905 9.405 9.443 11,557,247 +0.01(+0.09%)
Jul 20, 2010 9.434 9.443 9.054 9.434 5,315,211 +0.19(+2.07%)
Jul 19, 2010 9.181 9.272 9.085 9.243 4,212,464 +0.10(+1.09%)
Jul 16, 2010 9.143 9.401 9.103 9.143 4,834,808 -0.27(-2.83%)
Jul 15, 2010 9.396 9.489 9.303 9.409 3,199,143 +0.00(+0.02%)
Jul 14, 2010 9.349 9.498 9.314 9.407 5,119,228 +0.08(+0.86%)
Jul 13, 2010 9.112 9.365 9.083 9.327 4,111,191 +0.32(+3.53%)
Jul 12, 2010 8.967 9.063 8.892 9.009 2,643,882 -0.02(-0.22%)
Jul 09, 2010 9.029 9.078 8.967 9.029 2,737,193 -0.02(-0.25%)
Jul 08, 2010 9.072 9.165 8.896 9.052 6,463,183 +0.10(+1.14%)
Jul 07, 2010 8.678 8.970 8.625 8.950 6,470,821 +0.31(+3.60%)
Jul 06, 2010 8.845 8.845 8.541 8.638 1,327 -0.02(-0.21%)
Jul 02, 2010 8.656 8.887 8.590 8.656 6,857,890 -0.13(-1.47%)
Jul 01, 2010 8.785 8.867 8.523 8.785 7,321,392 +0.06(+0.66%)
Jun 30, 2010 8.867 8.976 8.683 8.727 652 -0.17(-1.90%)
Jun 29, 2010 9.047 9.089 8.821 8.896 4,400,876 -0.30(-3.31%)
Jun 25, 2010 9.201 9.254 8.963 9.201 5,644,364 +0.10(+1.15%)
Jun 24, 2010 9.203 9.305 9.076 9.096 3,789,230 -0.18(-1.89%)
Jun 23, 2010 9.316 9.363 9.109 9.272 3,644,002 -0.03(-0.31%)
Jun 22, 2010 9.463 9.536 9.285 9.301 3,561,075 -0.16(-1.67%)
Jun 21, 2010 9.607 9.683 9.387 9.458 3,934,921 -0.02(-0.16%)
Jun 18, 2010 9.474 9.565 9.412 9.474 3,625,239 -0.01(-0.07%)
Jun 17, 2010 9.536 9.552 9.358 9.481 2,599,828 +0.00(+0.02%)
Jun 16, 2010 9.478 9.546 9.427 9.478 2,977,545 -0.08(-0.79%)
Jun 15, 2010 9.218 9.558 9.187 9.554 6,883,266 +0.43(+4.72%)
Jun 14, 2010 9.198 9.294 9.109 9.123 5,342,221 +0.01(+0.16%)
Jun 11, 2010 8.884 9.111 8.884 9.108 4,535,899 +0.08(+0.89%)
Jun 10, 2010 8.840 9.028 8.837 9.028 4,129,228 +0.28(+3.20%)
Jun 09, 2010 8.764 8.966 8.713 8.749 6,964,104 +0.05(+0.59%)
Jun 08, 2010 8.844 8.911 8.529 8.697 10,351,778 -0.14(-1.61%)
Jun 07, 2010 9.075 9.095 8.824 8.840 6,683,993 -0.22(-2.43%)
Jun 04, 2010 9.059 9.295 8.997 9.059 8,728,386 -0.32(-3.46%)
Jun 03, 2010 9.337 9.433 9.293 9.384 4,889,422 +0.07(+0.72%)
Jun 02, 2010 9.144 9.319 8.997 9.317 8,058,885 +0.20(+2.19%)
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.