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

Amphenol Corp A (NY: APH )

63.30 -0.69 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 29, 2010 5.933 6.056 5.896 6.048 8,281,201 +0.09(+1.50%)
Oct 28, 2010 5.998 6.013 5.906 5.958 4,034,513 -0.01(-0.16%)
Oct 27, 2010 5.956 6.005 5.893 5.968 8,762,986 -0.07(-1.14%)
Oct 25, 2010 5.976 6.078 5.963 6.037 6,755,340 +0.11(+1.87%)
Oct 22, 2010 5.946 5.969 5.889 5.926 9,494,454 -0.03(-0.57%)
Oct 21, 2010 5.911 5.962 5.822 5.959 13,732,611 +0.09(+1.50%)
Oct 20, 2010 5.836 5.883 5.715 5.871 22,000,086 -0.01(-0.20%)
Oct 19, 2010 5.915 5.978 5.828 5.883 16,687,281 -0.14(-2.24%)
Oct 18, 2010 6.050 6.085 6.002 6.019 10,444,238 -0.03(-0.52%)
Oct 15, 2010 6.029 6.050 5.956 6.050 9,409,206 +0.09(+1.44%)
Oct 14, 2010 6.007 6.017 5.914 5.964 8,689,816 -0.05(-0.86%)
Oct 13, 2010 5.979 6.060 5.922 6.016 11,283,534 +0.07(+1.20%)
Oct 12, 2010 5.940 5.979 5.863 5.945 5,300,959 -0.00(-0.08%)
Oct 11, 2010 5.937 5.970 5.914 5.950 6,545,520 +0.01(+0.14%)
Oct 08, 2010 5.941 5.979 5.915 5.941 8,682,123 -0.02(-0.34%)
Oct 07, 2010 5.991 5.992 5.899 5.962 7,917,415 -0.00(-0.04%)
Oct 06, 2010 6.041 6.069 5.923 5.964 8,693,927 -0.09(-1.42%)
Oct 05, 2010 5.905 6.069 5.902 6.050 9,274,363 +0.23(+3.94%)
Oct 04, 2010 5.891 5.905 5.771 5.821 5,997,089 -0.10(-1.65%)
Oct 01, 2010 5.918 5.991 5.867 5.918 6,450,649 +0.01(+0.17%)
Sep 30, 2010 5.909 6.029 5.896 5.908 64,806 -0.02(-0.41%)
Sep 29, 2010 5.868 5.951 5.834 5.933 8,688,332 +0.03(+0.53%)
Sep 28, 2010 5.857 5.914 5.734 5.902 6,678,249 +0.06(+0.95%)
Sep 27, 2010 5.856 5.899 5.791 5.846 7,311,439 -0.03(-0.53%)
Sep 24, 2010 5.727 5.877 5.711 5.877 6,744,481 +0.23(+4.01%)
Sep 23, 2010 5.651 5.733 5.554 5.651 7,932,708 +0.01(+0.21%)
Sep 22, 2010 5.737 5.791 5.629 5.639 7,853,363 -0.12(-2.07%)
Sep 21, 2010 5.822 5.834 5.721 5.758 7,443,571 -0.06(-1.10%)
Sep 20, 2010 5.727 5.833 5.701 5.822 5,733,264 +0.11(+1.92%)
Sep 17, 2010 5.712 5.742 5.655 5.712 9,779,242 +0.00(+0.02%)
Sep 15, 2010 5.716 5.728 5.658 5.711 7,276,765 -0.01(-0.19%)
Sep 14, 2010 5.705 5.756 5.643 5.722 6,970,788 +0.00(+0.06%)
Sep 13, 2010 5.593 5.727 5.577 5.718 8,127,317 +0.18(+3.29%)
Sep 10, 2010 5.565 5.593 5.525 5.536 12,564,425 -0.04(-0.80%)
Sep 09, 2010 5.730 5.730 5.533 5.580 12,804,055 -0.08(-1.34%)
Sep 08, 2010 5.620 5.697 5.554 5.656 12,910,751 +0.08(+1.45%)
Sep 07, 2010 5.525 5.655 5.509 5.576 1,533 +0.05(+0.90%)
Sep 03, 2010 5.447 5.541 5.447 5.526 16,150,905 +0.14(+2.58%)
Sep 02, 2010 5.285 5.390 5.275 5.387 3,431 +0.09(+1.73%)
Sep 01, 2010 4.994 5.303 4.994 5.296 17,549,398 +0.39(+7.89%)
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%)
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.