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

Amphenol Corp A (NY: APH )

65.02 -0.70 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 4.904 5.003 4.878 4.909 31,500 -0.07(-1.43%)
Aug 30, 2010 5.030 5.086 4.975 4.980 14,017,971 -0.08(-1.55%)
Aug 27, 2010 5.017 5.063 4.881 5.058 11,536,314 +0.09(+1.80%)
Aug 26, 2010 4.918 4.993 4.906 4.969 16,842,230 +0.08(+1.58%)
Aug 25, 2010 4.822 4.907 4.792 4.892 8,199,619 +0.02(+0.45%)
Aug 24, 2010 4.840 4.905 4.778 4.870 1,914 -0.05(-0.96%)
Aug 23, 2010 5.017 5.057 4.916 4.917 7,501,123 -0.11(-2.16%)
Aug 20, 2010 4.972 5.033 4.923 5.026 9,440,145 +0.02(+0.43%)
Aug 19, 2010 5.077 5.105 4.989 5.004 1,914 -0.10(-2.03%)
Aug 18, 2010 5.094 5.149 5.044 5.108 8,644,609 +0.00(+0.02%)
Aug 17, 2010 5.023 5.157 5.007 5.106 11,945,849 +0.12(+2.49%)
Aug 16, 2010 4.889 4.993 4.865 4.982 8,718,222 +0.06(+1.15%)
Aug 13, 2010 4.925 5.017 4.923 4.925 11,867,744 -0.10(-1.95%)
Aug 12, 2010 5.028 5.064 5.004 5.023 13,533,746 -0.12(-2.32%)
Aug 11, 2010 5.334 5.334 5.137 5.143 1,533 -0.28(-5.25%)
Aug 10, 2010 5.432 5.463 5.366 5.427 6,758,127 -0.09(-1.58%)
Aug 09, 2010 5.450 5.516 5.432 5.514 7,876,454 +0.09(+1.58%)
Aug 06, 2010 5.428 5.462 5.350 5.428 6,974,653 -0.03(-0.53%)
Aug 05, 2010 5.449 5.485 5.418 5.457 10,167,224 -0.05(-0.90%)
Aug 04, 2010 5.469 5.537 5.451 5.507 9,998,770 +0.05(+0.93%)
Aug 03, 2010 5.502 5.529 5.422 5.456 11,367,089 -0.06(-1.05%)
Aug 02, 2010 5.497 5.549 5.463 5.514 9,752,649 +0.11(+2.03%)
Jul 30, 2010 5.404 5.434 5.272 5.404 9,914,621 +0.00(+0.04%)
Jul 29, 2010 5.443 5.465 5.336 5.402 9,583,366 -0.01(-0.22%)
Jul 28, 2010 5.414 5.460 5.381 5.414 1,143 -0.02(-0.38%)
Jul 27, 2010 5.434 5.588 5.428 5.434 1,533 -0.10(-1.72%)
Jul 26, 2010 5.436 5.535 5.387 5.530 11,393,210 +0.09(+1.64%)
Jul 23, 2010 5.293 5.462 5.293 5.441 14,255,362 +0.14(+2.71%)
Jul 22, 2010 5.199 5.302 5.184 5.297 11,925,739 +0.17(+3.32%)
Jul 21, 2010 5.321 5.378 5.106 5.127 21,286,368 +0.00(+0.09%)
Jul 20, 2010 5.122 5.127 4.916 5.122 9,789,663 +0.10(+2.07%)
Jul 19, 2010 4.985 5.034 4.933 5.018 7,758,600 +0.05(+1.09%)
Jul 16, 2010 4.964 5.104 4.942 4.964 8,904,847 -0.14(-2.83%)
Jul 15, 2010 5.102 5.152 5.051 5.109 5,892,245 +0.00(+0.02%)
Jul 14, 2010 5.076 5.157 5.057 5.108 9,428,697 +0.04(+0.86%)
Jul 13, 2010 4.947 5.085 4.931 5.064 7,572,074 +0.17(+3.53%)
Jul 12, 2010 4.869 4.921 4.828 4.892 4,869,556 -0.01(-0.22%)
Jul 09, 2010 4.902 4.929 4.869 4.902 5,041,417 -0.01(-0.25%)
Jul 08, 2010 4.925 4.976 4.830 4.915 11,904,020 +0.06(+1.14%)
Jul 07, 2010 4.712 4.870 4.683 4.859 11,918,087 +0.17(+3.60%)
Jul 06, 2010 4.802 4.802 4.637 4.690 2,445 -0.01(-0.21%)
Jul 02, 2010 4.700 4.825 4.664 4.700 12,631,000 -0.07(-1.47%)
Jul 01, 2010 4.770 4.814 4.627 4.770 13,484,687 +0.03(+0.66%)
Jun 30, 2010 4.814 4.874 4.714 4.738 1,202 -0.09(-1.90%)
Jun 29, 2010 4.912 4.935 4.789 4.830 8,105,622 -0.17(-3.31%)
Jun 25, 2010 4.995 5.024 4.866 4.995 10,395,903 +0.06(+1.15%)
Jun 24, 2010 4.997 5.052 4.928 4.939 6,979,080 -0.10(-1.89%)
Jun 23, 2010 5.058 5.083 4.946 5.034 6,711,597 -0.02(-0.31%)
Jun 22, 2010 5.138 5.178 5.041 5.050 6,558,860 -0.09(-1.67%)
Jun 21, 2010 5.216 5.257 5.097 5.135 7,247,417 -0.01(-0.16%)
Jun 18, 2010 5.144 5.193 5.110 5.144 6,677,037 -0.00(-0.07%)
Jun 17, 2010 5.178 5.186 5.081 5.147 4,788,416 +0.00(+0.02%)
Jun 16, 2010 5.146 5.183 5.118 5.146 5,484,103 -0.04(-0.79%)
Jun 15, 2010 5.005 5.190 4.988 5.187 12,677,737 +0.23(+4.72%)
Jun 14, 2010 4.994 5.046 4.946 4.953 9,839,409 +0.01(+0.13%)
Jun 11, 2010 4.825 4.948 4.825 4.947 8,351,636 +0.04(+0.89%)
Jun 10, 2010 4.801 4.903 4.800 4.903 7,602,862 +0.15(+3.20%)
Jun 09, 2010 4.760 4.870 4.732 4.751 12,822,523 +0.03(+0.59%)
Jun 08, 2010 4.803 4.840 4.632 4.724 19,060,012 -0.08(-1.61%)
Jun 07, 2010 4.929 4.940 4.792 4.801 12,306,773 -0.12(-2.43%)
Jun 04, 2010 4.920 5.048 4.887 4.920 16,070,974 -0.18(-3.46%)
Jun 03, 2010 5.071 5.123 5.047 5.096 9,002,555 +0.04(+0.72%)
Jun 02, 2010 4.966 5.061 4.887 5.060 14,838,267 +0.11(+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.