Skip to main content

Amphenol Corp A (NY: APH )

69.02 -0.03 (-0.04%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.45 13.60 13.38 13.46 2,385,018 +0.00(+0.00%)
Oct 26, 2012 13.46 13.46 13.46 13.46 7,247,149 +0.01(+0.05%)
Oct 25, 2012 13.49 13.57 13.41 13.45 3,217,341 +0.04(+0.30%)
Oct 24, 2012 13.65 13.66 13.35 13.41 4,513,079 -0.24(-1.77%)
Oct 23, 2012 13.61 13.70 13.44 13.65 4,834,738 -0.02(-0.18%)
Oct 19, 2012 13.80 13.85 13.65 13.68 4,977,080 -0.15(-1.07%)
Oct 18, 2012 13.83 13.87 13.70 13.82 5,377,340 +0.05(+0.39%)
Oct 17, 2012 13.76 13.88 13.58 13.77 5,496,985 +0.30(+2.26%)
Oct 16, 2012 13.24 13.47 13.21 13.47 6,902,825 +0.26(+1.98%)
Oct 15, 2012 13.14 13.23 13.05 13.20 4,991,070 +0.10(+0.73%)
Oct 12, 2012 13.10 13.20 13.05 13.11 5,126,880 +0.02(+0.12%)
Oct 11, 2012 13.17 13.17 13.04 13.09 2,705,166 +0.03(+0.26%)
Oct 10, 2012 13.06 13.11 12.98 13.06 4,014,996 -0.03(-0.26%)
Oct 09, 2012 13.03 13.14 12.99 13.09 5,380,704 +0.04(+0.31%)
Oct 08, 2012 13.05 13.16 13.01 13.05 5,192,381 -0.10(-0.75%)
Oct 05, 2012 13.03 13.19 12.97 13.15 2,840,498 +0.18(+1.40%)
Oct 04, 2012 13.08 13.08 12.91 12.97 3,670,641 -0.06(-0.48%)
Oct 03, 2012 13.01 13.08 12.91 13.03 3,168,385 +0.06(+0.45%)
Oct 02, 2012 13.03 13.03 12.85 12.97 3,143,221 +0.04(+0.35%)
Oct 01, 2012 13.25 13.32 12.88 12.93 6,207,130 -0.25(-1.89%)
Sep 28, 2012 13.20 13.27 13.12 13.18 5,267,342 -0.09(-0.67%)
Sep 27, 2012 13.24 13.29 13.12 13.27 4,959,516 +0.02(+0.14%)
Sep 26, 2012 13.45 13.46 13.24 13.25 2,553,690 -0.22(-1.63%)
Sep 25, 2012 13.64 13.74 13.46 13.47 3,388,060 -0.12(-0.87%)
Sep 24, 2012 13.78 13.78 13.56 13.59 2,544,741 -0.26(-1.91%)
Sep 21, 2012 13.91 14.03 13.85 13.85 2,294,817 +0.00(+0.00%)
Sep 20, 2012 13.89 13.95 13.75 13.85 1,853,179 -0.12(-0.83%)
Sep 19, 2012 14.07 14.07 13.93 13.97 1,657,242 -0.05(-0.34%)
Sep 18, 2012 14.10 14.10 13.94 14.02 2,641,326 -0.11(-0.75%)
Sep 17, 2012 14.14 14.26 14.08 14.12 3,459,276 -0.02(-0.14%)
Sep 14, 2012 13.95 14.16 13.95 14.14 2,815,222 +0.17(+1.20%)
Sep 13, 2012 13.70 14.00 13.70 13.97 4,040,857 +0.26(+1.89%)
Sep 12, 2012 13.80 13.85 13.66 13.71 1,772,692 -0.03(-0.24%)
Sep 11, 2012 13.77 13.81 13.73 13.75 1,649,597 -0.02(-0.18%)
Sep 10, 2012 13.86 13.88 13.77 13.77 2,163,390 -0.09(-0.64%)
Sep 07, 2012 13.81 13.90 13.78 13.86 2,377,018 +0.06(+0.45%)
Sep 06, 2012 13.58 13.83 13.57 13.80 4,109,558 +0.31(+2.27%)
Sep 05, 2012 13.74 13.74 13.45 13.49 2,391,528 -0.22(-1.60%)
Sep 04, 2012 13.66 13.78 13.55 13.71 4,119,118 +0.11(+0.81%)
Aug 31, 2012 13.57 13.66 13.45 13.60 2,318,294 +0.12(+0.91%)
Aug 30, 2012 13.50 13.54 13.38 13.48 2,256,239 -0.11(-0.79%)
Aug 29, 2012 13.58 13.68 13.46 13.58 2,333,283 -0.19(-1.35%)
Aug 27, 2012 13.79 13.88 13.73 13.77 1,567,206 -0.01(-0.05%)
Aug 24, 2012 13.61 13.80 13.57 13.78 1,997,885 +0.16(+1.16%)
Aug 23, 2012 13.59 13.73 13.55 13.62 1,507,837 -0.00(-0.02%)
Aug 22, 2012 13.83 13.85 13.53 13.62 4,003,844 -0.22(-1.58%)
Aug 21, 2012 13.90 14.03 13.82 13.84 3,187,314 -0.05(-0.35%)
Aug 20, 2012 13.90 13.95 13.66 13.89 2,185,820 -0.05(-0.37%)
Aug 17, 2012 13.93 14.04 13.87 13.94 2,497,851 +0.01(+0.10%)
Aug 16, 2012 13.83 14.01 13.74 13.93 2,814,084 +0.14(+1.00%)
Aug 15, 2012 13.77 13.88 13.73 13.79 2,102,766 -0.04(-0.27%)
Aug 14, 2012 13.85 13.91 13.78 13.83 2,682,886 +0.02(+0.11%)
Aug 13, 2012 13.65 13.84 13.60 13.81 3,348,507 +0.17(+1.26%)
Aug 10, 2012 13.44 13.66 13.42 13.64 2,856,155 +0.04(+0.28%)
Aug 09, 2012 13.62 13.73 13.58 13.60 2,388,019 -0.02(-0.16%)
Aug 08, 2012 13.67 13.69 13.52 13.62 3,428,088 -0.09(-0.64%)
Aug 07, 2012 13.51 13.87 13.48 13.71 4,673,556 +0.23(+1.69%)
Aug 06, 2012 13.42 13.58 13.38 13.48 2,501,977 +0.12(+0.92%)
Aug 03, 2012 13.19 13.42 13.15 13.36 3,564,845 +0.39(+2.98%)
Aug 02, 2012 12.95 13.18 12.85 12.97 3,011,324 -0.16(-1.19%)
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.