Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 3.787 3.794 3.732 3.775 5,477,129 -0.02(-0.53%)
Oct 30, 2006 3.797 3.803 3.740 3.795 5,494,217 -0.03(-0.83%)
Oct 27, 2006 3.839 3.919 3.814 3.827 8,079,890 -0.02(-0.59%)
Oct 26, 2006 3.836 3.862 3.812 3.849 6,863,949 +0.03(+0.71%)
Oct 25, 2006 3.780 3.835 3.765 3.822 6,805,490 +0.04(+0.92%)
Oct 24, 2006 3.717 3.794 3.698 3.787 5,975,377 +0.06(+1.52%)
Oct 23, 2006 3.753 3.763 3.690 3.730 7,469,221 -0.02(-0.59%)
Oct 20, 2006 3.836 3.844 3.729 3.753 9,811,166 -0.10(-2.53%)
Oct 19, 2006 3.810 3.871 3.787 3.850 6,689,472 +0.06(+1.67%)
Oct 18, 2006 3.747 3.881 3.655 3.787 19,292,266 +0.18(+4.95%)
Oct 17, 2006 3.636 3.639 3.572 3.608 4,998,667 -0.06(-1.50%)
Oct 16, 2006 3.694 3.745 3.652 3.663 3,890,650 -0.01(-0.17%)
Oct 13, 2006 3.625 3.685 3.596 3.669 3,268,290 +0.04(+0.98%)
Oct 12, 2006 3.570 3.637 3.553 3.634 2,318,561 +0.08(+2.11%)
Oct 11, 2006 3.519 3.574 3.488 3.559 3,355,528 +0.02(+0.42%)
Oct 10, 2006 3.611 3.611 3.515 3.544 4,418,577 -0.06(-1.53%)
Oct 09, 2006 3.519 3.630 3.469 3.599 4,013,863 +0.04(+1.08%)
Oct 06, 2006 3.551 3.574 3.511 3.560 2,243,914 -0.01(-0.36%)
Oct 05, 2006 3.510 3.611 3.493 3.573 4,562,475 +0.06(+1.63%)
Oct 04, 2006 3.444 3.516 3.431 3.516 4,368,213 +0.05(+1.51%)
Oct 03, 2006 3.471 3.482 3.385 3.464 4,500,419 -0.01(-0.37%)
Oct 02, 2006 3.474 3.522 3.452 3.476 4,703,676 +0.03(+0.97%)
Sep 29, 2006 3.483 3.506 3.439 3.443 3,034,455 -0.05(-1.29%)
Sep 28, 2006 3.544 3.580 3.459 3.488 5,759,529 -0.06(-1.63%)
Sep 27, 2006 3.497 3.571 3.472 3.546 5,990,666 +0.03(+0.98%)
Sep 26, 2006 3.434 3.516 3.415 3.511 4,879,951 +0.08(+2.23%)
Sep 25, 2006 3.402 3.470 3.359 3.435 5,076,013 +0.04(+1.20%)
Sep 22, 2006 3.436 3.436 3.362 3.394 3,102,807 -0.05(-1.31%)
Sep 21, 2006 3.424 3.510 3.406 3.439 8,163,531 +0.04(+1.13%)
Sep 20, 2006 3.328 3.412 3.326 3.401 6,971,873 +0.08(+2.36%)
Sep 19, 2006 3.340 3.355 3.258 3.322 4,758,537 -0.02(-0.60%)
Sep 18, 2006 3.359 3.380 3.310 3.342 4,311,553 -0.04(-1.04%)
Sep 15, 2006 3.348 3.416 3.306 3.377 7,533,076 +0.07(+2.19%)
Sep 14, 2006 3.286 3.317 3.280 3.305 2,481,346 +0.02(+0.47%)
Sep 13, 2006 3.241 3.290 3.229 3.290 3,163,964 +0.04(+1.15%)
Sep 12, 2006 3.216 3.294 3.208 3.252 5,300,854 +0.04(+1.11%)
Sep 11, 2006 3.197 3.251 3.146 3.217 2,112,607 +0.01(+0.38%)
Sep 08, 2006 3.220 3.229 3.180 3.204 4,251,295 -0.02(-0.47%)
Sep 07, 2006 3.199 3.271 3.158 3.220 5,110,188 +0.02(+0.63%)
Sep 06, 2006 3.239 3.255 3.187 3.199 3,776,431 -0.06(-1.79%)
Sep 05, 2006 3.188 3.266 3.177 3.258 4,197,333 +0.07(+2.29%)
Sep 01, 2006 3.203 3.212 3.173 3.185 3,535,401 -0.01(-0.31%)
Aug 31, 2006 3.224 3.224 3.188 3.195 4,253,993 -0.03(-0.85%)
Aug 30, 2006 3.223 3.256 3.209 3.222 3,384,308 +0.00(+0.05%)
Aug 29, 2006 3.261 3.263 3.187 3.221 3,815,103 -0.04(-1.23%)
Aug 28, 2006 3.209 3.284 3.209 3.261 2,982,292 +0.05(+1.44%)
Aug 25, 2006 3.211 3.268 3.185 3.214 1,416,499 -0.01(-0.29%)
Aug 24, 2006 3.263 3.273 3.201 3.224 2,142,286 -0.03(-1.06%)
Aug 23, 2006 3.273 3.275 3.224 3.258 2,470,554 -0.00(-0.14%)
Aug 22, 2006 3.211 3.280 3.188 3.263 4,464,445 +0.04(+1.35%)
Aug 21, 2006 3.278 3.286 3.207 3.220 2,698,093 -0.08(-2.49%)
Aug 18, 2006 3.312 3.315 3.255 3.302 2,813,212 -0.02(-0.55%)
Aug 17, 2006 3.336 3.336 3.276 3.320 4,272,880 -0.02(-0.47%)
Aug 16, 2006 3.295 3.353 3.273 3.336 7,003,350 +0.06(+1.70%)
Aug 15, 2006 3.197 3.295 3.197 3.280 4,589,456 +0.10(+3.22%)
Aug 14, 2006 3.161 3.196 3.156 3.178 4,192,837 +0.04(+1.35%)
Aug 11, 2006 3.147 3.147 3.117 3.136 2,310,467 -0.02(-0.72%)
Aug 10, 2006 3.082 3.163 3.062 3.158 3,196,341 +0.07(+2.10%)
Aug 09, 2006 3.147 3.169 3.088 3.093 2,954,412 -0.02(-0.73%)
Aug 08, 2006 3.158 3.180 3.109 3.116 2,028,966 -0.03(-0.97%)
Aug 07, 2006 3.169 3.188 3.138 3.147 2,506,528 -0.02(-0.54%)
Aug 04, 2006 3.169 3.252 3.122 3.164 3,781,827 +0.02(+0.62%)
Aug 03, 2006 3.108 3.158 3.079 3.144 2,954,412 +0.02(+0.55%)
Aug 02, 2006 3.056 3.130 3.055 3.127 3,100,109 +0.08(+2.63%)
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.