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 (%)
Jun 30, 2009 3.812 3.835 3.750 3.816 9,541,653 +0.02(+0.54%)
Jun 29, 2009 3.833 3.861 3.781 3.796 7,155,413 -0.05(-1.35%)
Jun 26, 2009 3.804 3.861 3.758 3.847 6,836,576 +0.03(+0.69%)
Jun 25, 2009 3.798 3.849 3.785 3.821 8,609,212 +0.07(+1.90%)
Jun 24, 2009 3.758 3.835 3.721 3.750 7,998,575 +0.03(+0.68%)
Jun 23, 2009 3.733 3.750 3.689 3.724 7,438,531 +0.01(+0.23%)
Jun 22, 2009 3.740 3.744 3.698 3.716 11,466,233 -0.10(-2.65%)
Jun 19, 2009 3.908 3.916 3.797 3.817 10,775,819 -0.07(-1.83%)
Jun 18, 2009 3.885 3.908 3.827 3.888 7,359,906 +0.01(+0.37%)
Jun 17, 2009 3.872 3.939 3.832 3.874 8,222,918 +0.01(+0.22%)
Jun 16, 2009 4.011 4.048 3.855 3.866 7,525,622 -0.12(-3.05%)
Jun 15, 2009 4.008 4.014 3.926 3.987 7,501,088 -0.11(-2.65%)
Jun 12, 2009 4.102 4.126 4.010 4.096 6,622,033 -0.06(-1.45%)
Jun 11, 2009 4.127 4.218 4.067 4.156 12,629,634 +0.07(+1.68%)
Jun 10, 2009 4.007 4.092 3.975 4.087 12,069,383 +0.12(+2.98%)
Jun 09, 2009 3.923 4.001 3.922 3.969 9,958,857 +0.07(+1.92%)
Jun 08, 2009 3.893 3.932 3.843 3.894 13,318,978 -0.13(-3.35%)
Jun 05, 2009 4.115 4.116 3.988 4.029 11,721,713 -0.04(-0.95%)
Jun 04, 2009 4.037 4.098 4.000 4.068 11,040,945 +0.04(+1.11%)
Jun 03, 2009 4.154 4.167 3.973 4.023 13,577,978 -0.20(-4.74%)
Jun 02, 2009 4.240 4.268 4.170 4.224 9,026,541 -0.01(-0.14%)
Jun 01, 2009 4.096 4.242 4.068 4.230 8,827,799 +0.20(+5.03%)
May 29, 2009 3.999 4.053 3.939 4.027 8,480,263 +0.03(+0.72%)
May 28, 2009 3.984 4.019 3.900 3.998 7,386,007 +0.03(+0.64%)
May 27, 2009 4.038 4.087 3.970 3.973 8,732,967 -0.03(-0.82%)
May 26, 2009 3.846 4.057 3.811 4.006 8,905,873 +0.14(+3.50%)
May 22, 2009 3.871 3.916 3.813 3.870 8,519,275 +0.01(+0.25%)
May 21, 2009 4.016 4.022 3.818 3.861 12,172,886 -0.18(-4.56%)
May 20, 2009 4.058 4.161 4.038 4.045 11,032,595 +0.01(+0.30%)
May 19, 2009 3.944 4.086 3.926 4.033 13,290,151 +0.07(+1.67%)
May 18, 2009 3.862 3.970 3.829 3.967 13,918,665 +0.13(+3.43%)
May 15, 2009 3.806 3.894 3.786 3.835 13,477,774 +0.03(+0.79%)
May 14, 2009 3.715 3.830 3.700 3.805 9,551,750 +0.11(+2.94%)
May 13, 2009 3.727 3.758 3.680 3.696 12,157,422 -0.08(-2.08%)
May 12, 2009 3.765 3.812 3.723 3.775 12,325,377 +0.03(+0.74%)
May 11, 2009 3.859 3.859 3.737 3.747 16,276,118 -0.17(-4.25%)
May 08, 2009 3.920 3.985 3.813 3.914 12,010,154 +0.02(+0.50%)
May 07, 2009 4.135 4.135 3.840 3.894 13,872,132 -0.19(-4.75%)
May 06, 2009 4.150 4.161 4.023 4.088 10,249,143 -0.04(-1.08%)
May 05, 2009 4.228 4.231 4.104 4.133 10,271,008 -0.11(-2.50%)
May 04, 2009 4.209 4.239 4.196 4.239 10,187,445 +0.12(+3.02%)
May 01, 2009 4.074 4.145 4.041 4.115 8,340,740 +0.03(+0.83%)
Apr 30, 2009 4.211 4.221 4.067 4.081 12,408,965 -0.02(-0.38%)
Apr 29, 2009 3.993 4.161 3.979 4.097 11,431,945 +0.12(+2.97%)
Apr 28, 2009 3.889 4.019 3.857 3.979 9,247,795 +0.02(+0.40%)
Apr 27, 2009 3.958 4.003 3.914 3.963 11,491,487 -0.06(-1.41%)
Apr 24, 2009 3.898 4.037 3.885 4.020 17,968,326 +0.14(+3.64%)
Apr 23, 2009 3.853 3.904 3.762 3.879 12,641,836 +0.00(+0.03%)
Apr 22, 2009 3.744 3.980 3.721 3.877 17,227,136 +0.09(+2.29%)
Apr 21, 2009 3.672 3.807 3.641 3.791 18,907,436 +0.14(+3.94%)
Apr 20, 2009 3.651 3.669 3.582 3.647 18,400,178 -0.03(-0.85%)
Apr 17, 2009 3.757 3.833 3.622 3.678 21,548,894 -0.12(-3.14%)
Apr 16, 2009 3.537 3.842 3.537 3.798 32,929,498 +0.33(+9.42%)
Apr 15, 2009 3.564 3.614 3.436 3.471 22,480,460 -0.14(-3.78%)
Apr 14, 2009 3.571 3.636 3.529 3.607 9,734,498 +0.01(+0.17%)
Apr 13, 2009 3.606 3.634 3.542 3.601 11,553,616 -0.06(-1.52%)
Apr 09, 2009 3.578 3.674 3.543 3.657 15,129,468 +0.18(+5.20%)
Apr 08, 2009 3.379 3.504 3.379 3.476 18,527,472 -0.01(-0.28%)
Apr 07, 2009 3.683 3.683 3.437 3.485 22,262,912 -0.28(-7.34%)
Apr 06, 2009 3.731 3.777 3.683 3.762 15,623,052 -0.01(-0.22%)
Apr 03, 2009 3.871 3.879 3.728 3.770 20,921,682 -0.07(-1.91%)
Apr 02, 2009 3.584 3.950 3.583 3.844 25,951,630 +0.29(+8.29%)
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.