Amphenol Corp A (NY: APH )

82.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 4.304 4.350 4.206 4.291 2,116,800 -0.00(-0.09%)
Oct 28, 2004 4.311 4.315 4.253 4.295 2,233,600 -0.01(-0.32%)
Oct 27, 2004 4.250 4.326 4.219 4.309 5,166,000 +0.07(+1.56%)
Oct 26, 2004 4.312 4.312 4.157 4.242 3,332,400 -0.09(-2.11%)
Oct 25, 2004 4.293 4.380 4.290 4.334 3,483,600 +0.05(+1.26%)
Oct 22, 2004 4.357 4.359 4.251 4.280 3,232,400 -0.06(-1.47%)
Oct 21, 2004 4.225 4.375 4.091 4.344 4,565,600 +0.11(+2.48%)
Oct 20, 2004 4.194 4.308 4.164 4.239 4,647,200 +0.04(+1.07%)
Oct 19, 2004 4.141 4.237 4.141 4.194 4,800,400 +0.06(+1.51%)
Oct 18, 2004 4.107 4.162 4.055 4.131 3,716,000 +0.02(+0.58%)
Oct 15, 2004 4.065 4.140 4.046 4.107 3,841,200 +0.04(+1.05%)
Oct 14, 2004 4.094 4.095 4.035 4.065 2,044,400 -0.04(-0.97%)
Oct 13, 2004 4.125 4.150 4.070 4.105 2,778,400 +0.01(+0.27%)
Oct 12, 2004 4.188 4.189 4.029 4.094 7,177,200 -0.16(-3.85%)
Oct 11, 2004 4.265 4.269 4.220 4.258 1,366,400 -0.01(-0.15%)
Oct 08, 2004 4.331 4.331 4.250 4.264 2,020,800 -0.07(-1.56%)
Oct 07, 2004 4.369 4.385 4.299 4.331 1,915,200 -0.04(-0.86%)
Oct 06, 2004 4.250 4.369 4.206 4.369 2,760,800 +0.13(+3.04%)
Oct 05, 2004 4.325 4.329 4.225 4.240 5,837,200 -0.07(-1.68%)
Oct 04, 2004 4.362 4.388 4.292 4.312 6,559,200 -0.04(-0.95%)
Oct 01, 2004 4.282 4.361 4.275 4.354 4,286,400 +0.07(+1.66%)
Sep 30, 2004 4.155 4.296 4.144 4.282 33,390,800 +0.13(+3.07%)
Sep 29, 2004 4.121 4.161 4.103 4.155 2,958,400 +0.04(+0.85%)
Sep 28, 2004 4.138 4.150 4.044 4.120 6,014,400 +0.14(+3.58%)
Sep 27, 2004 3.974 4.021 3.938 3.978 2,005,600 +0.01(+0.22%)
Sep 24, 2004 3.994 4.016 3.922 3.969 1,560,800 -0.03(-0.78%)
Sep 23, 2004 4.075 4.082 3.961 4.000 2,388,000 -0.08(-1.84%)
Sep 22, 2004 4.107 4.109 4.039 4.075 2,476,400 -0.03(-0.73%)
Sep 21, 2004 4.053 4.147 4.049 4.105 2,464,400 +0.09(+2.27%)
Sep 20, 2004 3.990 4.062 3.938 4.014 5,499,200 +0.01(+0.25%)
Sep 17, 2004 3.888 4.006 3.877 4.004 2,541,200 +0.10(+2.43%)
Sep 16, 2004 3.850 3.945 3.850 3.909 1,435,600 +0.04(+1.07%)
Sep 15, 2004 3.934 3.935 3.822 3.868 1,990,000 -0.07(-1.68%)
Sep 14, 2004 3.874 3.964 3.831 3.934 2,307,200 +0.06(+1.55%)
Sep 13, 2004 3.801 3.879 3.800 3.874 2,930,000 +0.10(+2.75%)
Sep 10, 2004 3.781 3.805 3.706 3.770 6,468,000 +0.06(+1.51%)
Sep 09, 2004 3.681 3.719 3.679 3.714 5,782,800 -0.02(-0.67%)
Sep 08, 2004 3.731 3.779 3.719 3.739 2,367,600 +0.00(+0.03%)
Sep 07, 2004 3.712 3.806 3.712 3.737 1,456,800 -0.03(-0.80%)
Sep 03, 2004 3.816 3.829 3.724 3.768 1,073,600 -0.07(-1.76%)
Sep 02, 2004 3.855 3.869 3.808 3.835 1,651,600 -0.04(-1.10%)
Sep 01, 2004 3.756 3.884 3.752 3.877 2,335,200 +0.12(+3.19%)
Aug 31, 2004 3.725 3.757 3.680 3.757 1,521,200 -0.01(-0.36%)
Aug 30, 2004 3.788 3.799 3.746 3.771 984,400 -0.03(-0.76%)
Aug 27, 2004 3.703 3.812 3.700 3.800 1,390,400 +0.13(+3.51%)
Aug 26, 2004 3.744 3.754 3.661 3.671 1,821,600 -0.07(-1.94%)
Aug 25, 2004 3.712 3.750 3.660 3.744 999,200 +0.05(+1.46%)
Aug 24, 2004 3.763 3.794 3.680 3.690 1,980,400 -0.06(-1.67%)
Aug 23, 2004 3.745 3.783 3.703 3.752 1,257,600 -0.00(-0.13%)
Aug 20, 2004 3.724 3.772 3.724 3.757 1,771,600 +0.04(+1.04%)
Aug 19, 2004 3.699 3.775 3.675 3.719 1,794,800 +0.02(+0.54%)
Aug 18, 2004 3.650 3.725 3.650 3.699 1,736,400 +0.06(+1.51%)
Aug 17, 2004 3.688 3.724 3.644 3.644 1,310,800 +0.02(+0.52%)
Aug 16, 2004 3.544 3.667 3.544 3.625 2,204,800 +0.09(+2.55%)
Aug 13, 2004 3.585 3.612 3.519 3.535 2,317,600 -0.04(-1.15%)
Aug 12, 2004 3.625 3.688 3.564 3.576 3,386,400 -0.14(-3.67%)
Aug 11, 2004 3.825 3.831 3.688 3.712 4,140,000 -0.17(-4.47%)
Aug 10, 2004 3.750 3.911 3.744 3.886 2,599,600 +0.16(+4.33%)
Aug 09, 2004 3.712 3.737 3.661 3.725 1,415,600 -0.01(-0.33%)
Aug 06, 2004 3.800 3.800 3.711 3.737 2,638,000 -0.11(-2.92%)
Aug 05, 2004 3.875 3.925 3.796 3.850 1,791,600 -0.04(-1.12%)
Aug 04, 2004 3.893 3.911 3.850 3.894 1,371,600 -0.01(-0.29%)
Aug 03, 2004 3.995 3.995 3.888 3.905 1,908,400 -0.07(-1.64%)
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.