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 (%)
Aug 31, 2009 4.244 4.256 4.170 4.217 9,379,851 -0.04(-1.02%)
Aug 28, 2009 4.221 4.273 4.180 4.260 14,536,984 +0.06(+1.38%)
Aug 27, 2009 4.204 4.207 4.103 4.202 10,928,733 +0.03(+0.72%)
Aug 26, 2009 4.057 4.176 4.057 4.172 10,906,861 +0.10(+2.49%)
Aug 25, 2009 4.091 4.126 4.060 4.071 8,686,137 +0.02(+0.45%)
Aug 24, 2009 4.037 4.101 4.032 4.053 10,774,177 +0.03(+0.75%)
Aug 21, 2009 4.002 4.037 3.960 4.022 10,414,871 +0.05(+1.18%)
Aug 20, 2009 3.891 3.985 3.891 3.975 5,889,600 +0.08(+2.04%)
Aug 19, 2009 3.844 3.917 3.835 3.896 9,434,241 -0.00(-0.12%)
Aug 18, 2009 3.925 3.960 3.892 3.901 12,670,012 -0.08(-1.94%)
Aug 17, 2009 3.981 3.992 3.898 3.978 8,213,938 -0.06(-1.38%)
Aug 14, 2009 4.121 4.130 4.001 4.033 7,643,812 -0.07(-1.70%)
Aug 13, 2009 4.110 4.155 4.056 4.103 7,661,995 +0.01(+0.35%)
Aug 12, 2009 3.956 4.135 3.956 4.089 8,030,405 +0.14(+3.51%)
Aug 11, 2009 3.985 4.016 3.922 3.950 9,923,230 -0.06(-1.59%)
Aug 10, 2009 4.010 4.034 3.986 4.014 6,035,068 -0.01(-0.15%)
Aug 07, 2009 4.033 4.048 3.978 4.020 16,428,010 +0.03(+0.73%)
Aug 06, 2009 4.028 4.043 3.975 3.991 7,209,040 -0.03(-0.75%)
Aug 05, 2009 4.109 4.127 3.969 4.021 9,924,299 -0.09(-2.11%)
Aug 04, 2009 4.127 4.143 4.087 4.108 11,829,643 -0.04(-0.87%)
Aug 03, 2009 4.054 4.151 4.028 4.144 11,403,850 +0.12(+3.03%)
Jul 31, 2009 4.028 4.060 3.997 4.022 14,217,990 -0.01(-0.30%)
Jul 30, 2009 4.077 4.084 4.028 4.034 9,915,079 +0.01(+0.18%)
Jul 29, 2009 4.080 4.086 4.010 4.027 12,723,556 -0.09(-2.17%)
Jul 28, 2009 4.104 4.157 4.060 4.116 4,887,081 -0.03(-0.70%)
Jul 27, 2009 4.155 4.163 4.096 4.145 6,202,243 -0.04(-0.92%)
Jul 24, 2009 4.072 4.189 4.060 4.184 7,578 +0.06(+1.43%)
Jul 23, 2009 4.071 4.160 4.069 4.125 9,449,356 +0.03(+0.80%)
Jul 22, 2009 4.033 4.118 4.020 4.092 9,032,385 +0.06(+1.53%)
Jul 21, 2009 4.056 4.056 3.958 4.031 15,114,854 +0.04(+0.94%)
Jul 20, 2009 4.030 4.062 3.968 3.993 17,240,768 +0.01(+0.36%)
Jul 17, 2009 4.050 4.085 3.968 3.979 19,688,412 -0.07(-1.79%)
Jul 16, 2009 3.844 4.077 3.803 4.051 31,420,246 -0.04(-1.06%)
Jul 15, 2009 3.954 4.109 3.916 4.095 15,695,145 +0.21(+5.43%)
Jul 14, 2009 3.850 3.905 3.827 3.884 10,708,146 +0.02(+0.62%)
Jul 13, 2009 3.797 3.860 3.792 3.860 6,430,068 +0.07(+1.78%)
Jul 10, 2009 3.778 3.857 3.759 3.792 8,467,101 -0.01(-0.32%)
Jul 09, 2009 3.741 3.823 3.718 3.804 10,034,746 +0.07(+1.91%)
Jul 08, 2009 3.774 3.802 3.702 3.733 8,546,240 -0.04(-1.09%)
Jul 07, 2009 3.815 3.855 3.770 3.774 10,170,854 -0.05(-1.42%)
Jul 06, 2009 3.804 3.885 3.750 3.828 13,244,639 +0.01(+0.38%)
Jul 02, 2009 3.822 3.898 3.814 3.814 10,302,924 -0.09(-2.26%)
Jul 01, 2009 3.841 3.951 3.825 3.902 13,629,076 +0.09(+2.24%)
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%)
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.