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

Amphenol Corp A (NY: APH )

64.77 -0.95 (-1.45%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 5.669 5.570 5.570 5.570 10,326,537 -0.10(-1.68%)
Dec 30, 2009 5.541 5.667 5.541 5.666 7,187,671 +0.10(+1.73%)
Dec 29, 2009 5.547 5.586 5.522 5.569 4,715,677 +0.03(+0.59%)
Dec 28, 2009 5.613 5.614 5.517 5.537 4,812,542 -0.09(-1.52%)
Dec 24, 2009 5.594 5.628 5.582 5.622 2,270,196 +0.04(+0.76%)
Dec 23, 2009 5.389 5.597 5.389 5.580 13,819,221 +0.20(+3.63%)
Dec 22, 2009 5.304 5.413 5.283 5.385 16,802,866 +0.10(+1.89%)
Dec 21, 2009 5.229 5.306 5.229 5.284 7,315,832 +0.08(+1.46%)
Dec 18, 2009 5.155 5.214 5.146 5.208 9,803,636 +0.07(+1.41%)
Dec 17, 2009 5.187 5.210 5.103 5.136 9,941,480 -0.17(-3.14%)
Dec 16, 2009 5.317 5.329 5.228 5.303 15,085,167 -0.00(-0.09%)
Dec 15, 2009 5.294 5.376 5.272 5.307 6,502,170 -0.02(-0.29%)
Dec 14, 2009 5.301 5.330 5.286 5.323 7,977,515 +0.05(+0.90%)
Dec 11, 2009 5.330 5.330 5.255 5.276 10,461,917 -0.01(-0.18%)
Dec 10, 2009 5.359 5.401 5.283 5.285 10,900,399 -0.03(-0.66%)
Dec 09, 2009 5.297 5.334 5.244 5.320 7,494,163 +0.02(+0.30%)
Dec 08, 2009 5.330 5.345 5.248 5.305 8,057,836 -0.07(-1.26%)
Dec 07, 2009 5.381 5.457 5.343 5.372 6,433,584 +0.01(+0.11%)
Dec 04, 2009 5.394 5.512 5.314 5.366 9,305,903 +0.05(+0.95%)
Dec 03, 2009 5.319 5.378 5.275 5.316 6,767,876 -0.01(-0.11%)
Dec 02, 2009 5.143 5.325 5.124 5.322 15,005,000 +0.22(+4.40%)
Dec 01, 2009 5.028 5.107 5.008 5.097 9,495,828 +0.13(+2.57%)
Nov 30, 2009 4.975 4.984 4.892 4.969 9,469,032 -0.02(-0.36%)
Nov 27, 2009 4.992 5.047 4.939 4.987 3,973,158 -0.14(-2.73%)
Nov 25, 2009 5.124 5.153 5.108 5.127 4,455,739 +0.00(+0.07%)
Nov 24, 2009 5.139 5.155 5.084 5.124 5,835,048 -0.02(-0.40%)
Nov 23, 2009 5.130 5.205 5.127 5.144 5,726,075 +0.07(+1.45%)
Nov 20, 2009 5.066 5.096 5.020 5.071 6,122,995 -0.02(-0.38%)
Nov 19, 2009 5.189 5.205 5.069 5.090 9,659,885 -0.11(-2.11%)
Nov 18, 2009 5.232 5.241 5.188 5.200 5,912,376 -0.03(-0.48%)
Nov 17, 2009 5.197 5.232 5.186 5.225 6,457,776 +0.02(+0.30%)
Nov 16, 2009 5.141 5.242 5.123 5.209 7,169,870 +0.11(+2.18%)
Nov 13, 2009 5.090 5.145 5.060 5.098 9,453,014 -0.01(-0.17%)
Nov 12, 2009 5.208 5.225 5.094 5.107 8,428,068 -0.10(-1.90%)
Nov 11, 2009 5.226 5.259 5.194 5.206 14,939,080 +0.00(+0.05%)
Nov 10, 2009 5.173 5.209 5.143 5.203 7,232,921 +0.03(+0.56%)
Nov 09, 2009 5.082 5.176 5.082 5.174 6,115,459 +0.12(+2.31%)
Nov 06, 2009 5.035 5.091 5.012 5.057 8,342,209 -0.03(-0.50%)
Nov 05, 2009 5.055 5.161 5.041 5.083 16,482,215 +0.09(+1.79%)
Nov 04, 2009 5.032 5.062 4.981 4.994 17,744,998 +0.00(+0.10%)
Nov 03, 2009 4.919 4.998 4.884 4.989 20,043,738 +0.03(+0.66%)
Nov 02, 2009 4.848 5.000 4.844 4.956 21,586,366 +0.12(+2.42%)
Oct 30, 2009 4.985 5.018 4.827 4.839 16,171,734 -0.16(-3.14%)
Oct 29, 2009 4.881 5.010 4.840 4.996 10,547,337 +0.15(+3.16%)
Oct 28, 2009 4.971 4.989 4.837 4.843 15,388,099 -0.18(-3.53%)
Oct 27, 2009 5.003 5.036 4.927 5.020 14,444,892 +0.02(+0.41%)
Oct 26, 2009 5.010 5.114 4.956 5.000 14,690,680 +0.02(+0.41%)
Oct 23, 2009 4.971 4.992 4.946 4.979 14,226,663 -0.03(-0.65%)
Oct 22, 2009 4.826 5.020 4.766 5.012 23,992,504 +0.19(+3.87%)
Oct 21, 2009 4.942 5.018 4.815 4.825 18,618,000 -0.13(-2.58%)
Oct 20, 2009 4.943 4.955 4.928 4.952 11,367,252 -0.04(-0.75%)
Oct 19, 2009 4.916 5.030 4.878 4.990 10,084,945 +0.07(+1.37%)
Oct 16, 2009 4.918 4.985 4.829 4.922 13,160,097 -0.02(-0.49%)
Oct 15, 2009 4.943 5.028 4.778 4.946 31,887,152 -0.03(-0.68%)
Oct 14, 2009 4.787 4.985 4.749 4.980 20,257,912 +0.35(+7.64%)
Oct 13, 2009 4.668 4.693 4.616 4.627 7,282,533 -0.06(-1.29%)
Oct 12, 2009 4.670 4.722 4.605 4.687 12,168,555 +0.09(+1.97%)
Oct 09, 2009 4.569 4.603 4.523 4.597 12,302,600 +0.03(+0.61%)
Oct 08, 2009 4.568 4.592 4.536 4.569 11,567,458 +0.04(+0.88%)
Oct 07, 2009 4.463 4.538 4.436 4.529 13,303,478 +0.07(+1.49%)
Oct 06, 2009 4.375 4.510 4.372 4.463 9,640,203 +0.12(+2.78%)
Oct 05, 2009 4.295 4.342 4.259 4.342 12,872,889 +0.06(+1.49%)
Oct 02, 2009 4.312 4.331 4.241 4.278 10,069,399 -0.07(-1.55%)
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.