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

Amphenol Corp A (NY: APH )

110.17 -0.71 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2009 6.333 6.498 6.284 6.336 8,117,393 +0.06(+0.89%)
Mar 30, 2009 6.429 6.469 6.211 6.280 10,541,199 -0.51(-7.53%)
Mar 26, 2009 6.587 6.858 6.549 6.791 9,470,752 +0.26(+3.98%)
Mar 25, 2009 6.556 6.698 6.339 6.531 9,082,884 +0.06(+0.96%)
Mar 24, 2009 6.558 6.580 6.431 6.469 5,703,607 -0.11(-1.72%)
Mar 23, 2009 6.369 6.582 6.356 6.582 7,676,507 +0.37(+5.98%)
Mar 20, 2009 6.327 6.411 6.117 6.211 10,184,987 -0.09(-1.41%)
Mar 19, 2009 6.289 6.369 6.182 6.300 6,449,859 +0.02(+0.37%)
Mar 18, 2009 6.060 6.324 5.962 6.277 9,327,191 +0.17(+2.83%)
Mar 17, 2009 5.946 6.104 5.905 6.104 7,565,296 +0.15(+2.58%)
Mar 16, 2009 6.124 6.124 5.920 5.951 9,076,795 -0.02(-0.41%)
Mar 13, 2009 5.995 6.073 5.860 5.975 0 -0.00(-0.04%)
Mar 12, 2009 5.671 5.978 5.671 5.978 8,585,063 +0.20(+3.46%)
Mar 11, 2009 5.597 5.835 5.506 5.777 11,185,795 +0.24(+4.34%)
Mar 10, 2009 5.179 5.562 5.119 5.537 7,361,819 +0.43(+8.45%)
Mar 09, 2009 5.179 5.288 5.079 5.106 7,567,135 -0.17(-3.16%)
Mar 06, 2009 5.353 5.451 5.075 5.273 0 -0.08(-1.41%)
Mar 05, 2009 5.471 5.546 5.273 5.348 11,094,299 -0.28(-4.94%)
Mar 04, 2009 5.377 5.713 5.377 5.626 5,884,483 +0.28(+5.15%)
Mar 02, 2009 5.519 5.573 5.337 5.350 6,513,889 -0.30(-5.35%)
Feb 27, 2009 5.640 5.853 5.617 5.653 0 -0.16(-2.83%)
Feb 26, 2009 5.933 6.006 5.789 5.817 9,310,819 -0.02(-0.42%)
Feb 25, 2009 5.746 5.975 5.688 5.842 7,327,837 +0.00(+0.08%)
Feb 24, 2009 5.528 5.866 5.528 5.837 7,958,408 +0.28(+5.00%)
Feb 23, 2009 5.786 5.822 5.548 5.559 13,983,804 -0.18(-3.14%)
Feb 20, 2009 5.502 5.820 5.448 5.740 10,982,008 +0.14(+2.50%)
Feb 19, 2009 5.924 5.944 5.582 5.600 6,803,102 -0.27(-4.66%)
Feb 18, 2009 5.920 5.975 5.735 5.873 6,619,821 -0.01(-0.11%)
Feb 17, 2009 5.653 6.018 5.653 5.880 8,632,100 -0.32(-5.10%)
Feb 13, 2009 6.296 6.360 6.175 6.195 5,931,555 -0.10(-1.59%)
Feb 12, 2009 6.173 6.307 6.046 6.296 6,422,127 +0.12(+1.87%)
Feb 11, 2009 6.127 6.227 6.104 6.180 5,198,753 +0.06(+0.98%)
Feb 10, 2009 6.262 6.411 6.015 6.120 9,652,262 -0.25(-3.94%)
Feb 09, 2009 6.594 6.625 6.304 6.371 7,579,933 -0.24(-3.57%)
Feb 06, 2009 6.413 6.616 6.358 6.607 12,415,006 +0.26(+4.03%)
Feb 05, 2009 6.218 6.445 6.046 6.351 10,914,151 +0.01(+0.18%)
Feb 04, 2009 5.926 6.398 5.915 6.340 18,899,330 +0.43(+7.30%)
Feb 03, 2009 5.813 5.951 5.697 5.909 5,908,617 +0.15(+2.55%)
Feb 02, 2009 5.668 5.824 5.617 5.762 7,872,910 -0.05(-0.92%)
Jan 30, 2009 5.920 5.995 5.791 5.815 0 -0.11(-1.91%)
Jan 29, 2009 6.084 6.149 5.904 5.929 7,193,044 -0.23(-3.75%)
Jan 28, 2009 5.900 6.227 5.813 6.160 13,207,679 +0.36(+6.25%)
Jan 27, 2009 5.782 5.835 5.628 5.797 6,952,968 +0.07(+1.20%)
Jan 26, 2009 5.546 5.797 5.546 5.728 12,162,231 +0.12(+2.06%)
Jan 23, 2009 5.484 5.735 5.373 5.613 10,086,520 +0.04(+0.76%)
Jan 22, 2009 5.517 5.684 5.464 5.571 16,034,408 -0.08(-1.49%)
Jan 21, 2009 5.479 5.671 5.406 5.655 9,647,127 +0.29(+5.39%)
Jan 20, 2009 5.633 5.726 5.333 5.366 7,235,580 -0.31(-5.48%)
Jan 16, 2009 5.764 5.869 5.519 5.677 13,397,674 +0.08(+1.51%)
Jan 15, 2009 5.282 5.664 5.175 5.593 31,835,440 +0.72(+14.84%)
Jan 14, 2009 4.897 4.988 4.792 4.870 10,784,162 -0.19(-3.74%)
Jan 13, 2009 5.219 5.275 5.012 5.059 15,800,187 -0.44(-7.93%)
Jan 12, 2009 5.740 5.757 5.431 5.495 7,317,022 -0.30(-5.14%)
Jan 09, 2009 5.882 5.920 5.740 5.793 6,544,872 -0.09(-1.59%)
Jan 08, 2009 5.680 5.931 5.666 5.886 8,262,312 +0.07(+1.26%)
Jan 07, 2009 5.877 5.980 5.757 5.813 6,922,426 -0.20(-3.26%)
Jan 06, 2009 5.615 6.038 5.615 6.009 10,858,584 +0.42(+7.56%)
Jan 05, 2009 5.595 5.708 5.537 5.586 5,430,744 -0.08(-1.41%)
Jan 02, 2009 5.342 5.686 5.299 5.666 0 +0.33(+6.26%)
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.