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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 5.070 5.118 5.061 5.089 11,981,073 -0.00(-0.07%)
Mar 30, 2010 5.115 5.137 5.059 5.093 16,834,322 -0.02(-0.47%)
Mar 29, 2010 5.023 5.124 5.014 5.117 11,143,007 +0.12(+2.32%)
Mar 26, 2010 5.070 5.082 4.947 5.001 19,660,336 -0.06(-1.17%)
Mar 25, 2010 5.104 5.172 5.053 5.060 21,875,092 -0.00(-0.07%)
Mar 24, 2010 5.081 5.096 5.046 5.064 18,802,880 -0.03(-0.64%)
Mar 23, 2010 5.195 5.197 5.074 5.096 37,825,700 -0.09(-1.65%)
Mar 22, 2010 5.199 5.206 5.172 5.182 22,451,682 -0.06(-1.22%)
Mar 19, 2010 5.345 5.375 5.239 5.246 17,211,768 -0.09(-1.74%)
Mar 18, 2010 5.351 5.356 5.295 5.339 7,415,937 -0.04(-0.70%)
Mar 17, 2010 5.358 5.416 5.351 5.376 18,151,612 +0.02(+0.43%)
Mar 16, 2010 5.299 5.353 5.299 5.353 10,284,182 +0.06(+1.12%)
Mar 15, 2010 5.300 5.302 5.283 5.294 8,982,236 -0.03(-0.58%)
Mar 12, 2010 5.354 5.362 5.306 5.325 18,537,692 -0.02(-0.41%)
Mar 11, 2010 5.415 5.438 5.330 5.347 29,647,208 -0.10(-1.79%)
Mar 10, 2010 5.354 5.453 5.353 5.445 10,067,329 +0.10(+1.92%)
Mar 09, 2010 5.270 5.365 5.248 5.342 8,298,262 +0.06(+1.21%)
Mar 08, 2010 5.304 5.324 5.272 5.278 9,965,431 -0.02(-0.34%)
Mar 05, 2010 5.240 5.310 5.240 5.296 12,352,904 +0.08(+1.53%)
Mar 04, 2010 5.253 5.257 5.178 5.217 8,024,115 -0.04(-0.69%)
Mar 03, 2010 5.126 5.271 5.122 5.253 12,092,544 +0.13(+2.62%)
Mar 02, 2010 5.144 5.182 5.094 5.119 9,031,168 -0.01(-0.14%)
Mar 01, 2010 5.069 5.135 5.069 5.126 5,651,507 +0.10(+2.04%)
Feb 26, 2010 4.986 5.035 4.947 5.024 5,730,299 +0.02(+0.43%)
Feb 25, 2010 4.924 5.013 4.862 5.002 7,981,917 -0.02(-0.38%)
Feb 24, 2010 4.984 5.032 4.953 5.021 7,504,514 +0.05(+0.97%)
Feb 23, 2010 5.035 5.076 4.958 4.973 6,755,052 -0.06(-1.27%)
Feb 22, 2010 5.175 5.175 5.029 5.037 9,585,117 -0.12(-2.41%)
Feb 19, 2010 5.198 5.261 5.103 5.161 14,339,743 +0.10(+1.98%)
Feb 18, 2010 5.017 5.077 5.000 5.061 8,891,674 +0.03(+0.65%)
Feb 17, 2010 5.005 5.053 4.967 5.029 6,436,402 +0.05(+0.94%)
Feb 16, 2010 4.868 4.990 4.826 4.982 9,628,128 +0.17(+3.56%)
Feb 12, 2010 4.789 4.810 4.810 4.810 11,604,918 -0.02(-0.45%)
Feb 11, 2010 4.768 4.833 4.679 4.832 8,823,071 +0.06(+1.29%)
Feb 10, 2010 4.765 4.791 4.676 4.771 6,514,398 -0.01(-0.18%)
Feb 09, 2010 4.759 4.814 4.702 4.779 7,236,609 +0.09(+1.85%)
Feb 08, 2010 4.678 4.787 4.648 4.692 9,409,070 +0.00(+0.10%)
Feb 05, 2010 4.644 4.692 4.557 4.687 12,867,233 +0.04(+0.88%)
Feb 04, 2010 4.827 4.827 4.645 4.646 9,109,919 -0.23(-4.72%)
Feb 03, 2010 4.879 4.939 4.860 4.877 4,135,265 -0.02(-0.34%)
Feb 02, 2010 4.913 4.915 4.832 4.894 7,735,766 +0.00(+0.00%)
Feb 01, 2010 4.845 4.910 4.827 4.894 9,222,536 +0.09(+1.83%)
Jan 29, 2010 4.873 4.908 4.797 4.806 15,532,385 -0.02(-0.45%)
Jan 28, 2010 4.924 4.953 4.827 4.827 9,046,630 -0.09(-1.89%)
Jan 27, 2010 4.945 4.976 4.827 4.920 15,034,488 -0.05(-1.00%)
Jan 26, 2010 4.885 5.017 4.856 4.970 16,323,779 +0.04(+0.86%)
Jan 25, 2010 4.943 4.962 4.861 4.927 10,664,023 +0.04(+0.76%)
Jan 22, 2010 5.093 5.126 4.886 4.890 16,326,474 -0.24(-4.61%)
Jan 21, 2010 5.376 5.486 5.118 5.126 28,126,250 -0.19(-3.63%)
Jan 20, 2010 5.284 5.340 5.228 5.319 9,808,411 +0.00(+0.05%)
Jan 19, 2010 5.287 5.321 5.240 5.317 8,584,274 +0.03(+0.55%)
Jan 15, 2010 5.430 5.288 5.288 5.288 17,957,032 -0.17(-3.20%)
Jan 14, 2010 5.426 5.488 5.409 5.463 8,222,579 +0.03(+0.64%)
Jan 13, 2010 5.353 5.440 5.313 5.428 4,974,205 +0.08(+1.58%)
Jan 12, 2010 5.400 5.421 5.274 5.344 15,843,922 -0.12(-2.19%)
Jan 11, 2010 5.481 5.493 5.380 5.463 6,777,867 +0.01(+0.24%)
Jan 08, 2010 5.386 5.450 5.368 5.450 5,581,951 +0.04(+0.74%)
Jan 07, 2010 5.427 5.457 5.392 5.410 5,710,203 -0.04(-0.66%)
Jan 06, 2010 5.433 5.492 5.415 5.446 6,899,131 +0.02(+0.38%)
Jan 05, 2010 5.533 5.561 5.409 5.426 11,214,199 -0.12(-2.09%)
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.