Skip to main content

Amphenol Corp A (NY: APH )

115.35 +0.05 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.24 13.43 13.20 13.35 4,593,579 +0.16(+1.22%)
Mar 29, 2012 12.98 13.22 12.93 13.19 3,758,786 +0.10(+0.75%)
Mar 28, 2012 13.20 13.24 12.95 13.09 3,554,440 -0.10(-0.76%)
Mar 27, 2012 12.97 13.36 12.93 13.19 7,727,408 +0.25(+1.95%)
Mar 26, 2012 12.78 12.98 12.76 12.94 3,562,727 +0.25(+1.99%)
Mar 23, 2012 12.72 12.72 12.60 12.69 1,935,271 -0.01(-0.09%)
Mar 22, 2012 12.61 12.70 12.51 12.70 1,591,321 -0.00(-0.03%)
Mar 21, 2012 12.65 12.77 12.59 12.70 1,907,733 +0.06(+0.44%)
Mar 20, 2012 12.79 12.84 12.58 12.65 3,192,367 -0.22(-1.70%)
Mar 19, 2012 12.87 12.93 12.77 12.87 2,166,296 -0.03(-0.22%)
Mar 16, 2012 12.92 12.95 12.80 12.89 3,437,020 +0.00(+0.00%)
Mar 15, 2012 12.82 12.90 12.74 12.89 1,513,962 +0.09(+0.72%)
Mar 14, 2012 12.94 13.00 12.75 12.80 2,335,046 -0.15(-1.17%)
Mar 13, 2012 12.75 12.97 12.75 12.95 2,180,703 +0.29(+2.27%)
Mar 12, 2012 12.67 12.69 12.58 12.67 1,511,961 -0.00(-0.03%)
Mar 09, 2012 12.57 12.75 12.55 12.67 1,866,294 +0.11(+0.85%)
Mar 08, 2012 12.58 12.62 12.49 12.56 1,713,411 +0.08(+0.61%)
Mar 07, 2012 12.31 12.50 12.27 12.49 3,167,180 +0.21(+1.67%)
Mar 06, 2012 12.26 12.32 12.19 12.28 4,236,226 -0.16(-1.25%)
Mar 05, 2012 12.48 12.49 12.34 12.44 3,074,853 -0.10(-0.78%)
Mar 02, 2012 12.59 12.71 12.50 12.54 3,226,601 -0.05(-0.39%)
Mar 01, 2012 12.52 12.66 12.46 12.59 2,357,323 +0.11(+0.88%)
Feb 29, 2012 12.63 12.67 12.44 12.48 3,147,368 -0.12(-0.97%)
Feb 28, 2012 12.51 12.62 12.46 12.60 5,034,753 +0.08(+0.66%)
Feb 27, 2012 12.45 12.61 12.35 12.52 2,081,950 -0.04(-0.28%)
Feb 24, 2012 12.57 12.68 12.53 12.55 2,361,113 +0.05(+0.37%)
Feb 23, 2012 12.50 12.53 12.33 12.51 2,053,230 -0.02(-0.14%)
Feb 22, 2012 12.50 12.65 12.50 12.52 2,402,984 -0.05(-0.43%)
Feb 21, 2012 12.56 12.64 12.51 12.58 2,897,843 +0.02(+0.18%)
Feb 17, 2012 12.66 12.70 12.41 12.55 4,959,542 -0.01(-0.07%)
Feb 16, 2012 12.22 12.59 12.20 12.56 4,347,678 +0.33(+2.70%)
Feb 15, 2012 12.32 12.32 12.16 12.23 2,564,102 -0.04(-0.34%)
Feb 14, 2012 12.26 12.30 12.18 12.28 2,992,502 -0.02(-0.16%)
Feb 13, 2012 12.33 12.33 12.18 12.30 2,393,722 +0.07(+0.60%)
Feb 10, 2012 12.19 12.24 12.14 12.22 3,126,991 -0.11(-0.87%)
Feb 09, 2012 12.21 12.35 12.19 12.33 2,934,978 +0.14(+1.17%)
Feb 08, 2012 12.22 12.33 12.18 12.19 2,746,907 -0.05(-0.38%)
Feb 07, 2012 12.15 12.26 12.13 12.23 3,599,917 +0.00(+0.04%)
Feb 06, 2012 12.18 12.32 12.18 12.23 3,066,138 -0.05(-0.40%)
Feb 03, 2012 12.26 12.37 12.22 12.28 5,411,984 +0.19(+1.53%)
Feb 02, 2012 12.22 12.25 12.09 12.09 4,763,551 -0.12(-1.02%)
Feb 01, 2012 12.31 12.37 12.20 12.22 6,875,907 +0.08(+0.68%)
Jan 31, 2012 12.17 12.26 12.05 12.14 3,674,486 +0.05(+0.44%)
Jan 30, 2012 11.94 12.13 11.90 12.08 5,216,948 -0.05(-0.40%)
Jan 27, 2012 12.15 12.26 12.05 12.13 6,562,893 -0.07(-0.55%)
Jan 26, 2012 12.28 12.34 12.12 12.20 5,678,911 +0.00(+0.02%)
Jan 25, 2012 12.09 12.23 12.00 12.20 6,932,247 -0.01(-0.09%)
Jan 24, 2012 12.18 12.31 12.11 12.21 5,212,713 -0.07(-0.60%)
Jan 23, 2012 12.35 12.37 12.19 12.28 4,863,699 -0.06(-0.51%)
Jan 20, 2012 12.15 12.36 12.15 12.34 7,770,263 +0.10(+0.86%)
Jan 19, 2012 11.90 12.37 11.87 12.24 8,956,310 +0.30(+2.48%)
Jan 18, 2012 12.07 12.09 11.67 11.94 20,760,716 +1.18(+10.96%)
Jan 17, 2012 10.89 11.00 10.71 10.76 3,975,623 +0.03(+0.25%)
Jan 13, 2012 10.68 10.77 10.61 10.73 3,638,572 -0.01(-0.12%)
Jan 12, 2012 10.71 10.78 10.56 10.75 3,568,524 +0.08(+0.79%)
Jan 11, 2012 10.67 10.72 10.62 10.66 3,232,693 -0.03(-0.31%)
Jan 10, 2012 10.59 10.75 10.59 10.70 3,250,414 +0.21(+2.04%)
Jan 09, 2012 10.38 10.57 10.37 10.48 4,621,495 +0.18(+1.71%)
Jan 06, 2012 10.28 10.36 10.24 10.31 3,804,032 +0.00(+0.04%)
Jan 05, 2012 10.14 10.33 10.03 10.30 5,882,932 +0.09(+0.85%)
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.