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 (%)
Sep 30, 2008 4.964 4.978 4.755 4.840 36,314,568 -0.02(-0.32%)
Sep 29, 2008 5.062 5.062 4.715 4.856 197,417,440 -0.30(-5.74%)
Sep 26, 2008 5.149 5.188 5.056 5.151 0 -0.08(-1.48%)
Sep 25, 2008 5.215 5.297 5.168 5.229 17,461,626 -0.03(-0.62%)
Sep 24, 2008 5.378 5.423 5.174 5.261 16,194,021 -0.10(-1.80%)
Sep 23, 2008 5.483 5.575 5.271 5.358 10,406,159 -0.12(-2.14%)
Sep 22, 2008 5.566 5.666 5.435 5.474 15,786,710 +0.06(+1.11%)
Sep 19, 2008 5.373 5.479 5.005 5.414 0 +0.21(+3.98%)
Sep 18, 2008 5.149 5.213 4.853 5.207 15,729,737 +0.12(+2.44%)
Sep 17, 2008 5.335 5.335 5.083 5.083 18,033,694 -0.31(-5.83%)
Sep 16, 2008 5.116 5.397 4.987 5.397 22,303,122 +0.10(+1.91%)
Sep 15, 2008 5.300 5.505 5.236 5.296 10,263,503 -0.15(-2.77%)
Sep 12, 2008 5.384 5.479 5.332 5.447 0 +0.06(+1.16%)
Sep 11, 2008 5.386 5.400 5.235 5.384 8,359,667 -0.06(-1.04%)
Sep 10, 2008 5.435 5.493 5.356 5.441 11,674,551 +0.05(+0.94%)
Sep 09, 2008 5.406 5.462 5.345 5.390 14,624,609 -0.04(-0.67%)
Sep 08, 2008 5.511 5.584 5.372 5.426 10,467,213 +0.06(+1.11%)
Sep 05, 2008 5.325 5.380 5.156 5.367 0 +0.01(+0.27%)
Sep 04, 2008 5.434 5.526 5.332 5.352 10,503,755 -0.14(-2.53%)
Sep 03, 2008 5.619 5.666 5.462 5.491 10,117,268 -0.15(-2.61%)
Sep 02, 2008 5.788 5.995 5.624 5.638 8,791,250 -0.09(-1.60%)
Aug 29, 2008 5.829 5.837 5.719 5.730 0 -0.14(-2.32%)
Aug 28, 2008 5.811 5.922 5.773 5.866 7,413,282 +0.08(+1.31%)
Aug 27, 2008 5.690 5.802 5.648 5.790 5,744,864 +0.10(+1.82%)
Aug 26, 2008 5.717 5.779 5.619 5.686 8,232,741 -0.03(-0.61%)
Aug 25, 2008 5.920 5.920 5.654 5.721 10,002,496 -0.25(-4.14%)
Aug 22, 2008 5.936 5.989 5.854 5.969 0 +0.07(+1.23%)
Aug 21, 2008 5.852 5.914 5.788 5.896 6,040,581 -0.01(-0.18%)
Aug 20, 2008 5.943 5.993 5.844 5.907 9,623,531 -0.03(-0.43%)
Aug 19, 2008 6.071 6.071 5.890 5.932 11,565,638 -0.14(-2.36%)
Aug 18, 2008 6.275 6.304 6.049 6.076 9,981,481 -0.19(-3.00%)
Aug 15, 2008 6.233 6.280 6.178 6.264 0 +0.07(+1.11%)
Aug 14, 2008 6.139 6.257 6.020 6.195 9,346,333 +0.01(+0.18%)
Aug 13, 2008 6.166 6.207 6.089 6.184 6,664,789 -0.01(-0.14%)
Aug 12, 2008 6.113 6.258 6.095 6.193 12,759,907 +0.08(+1.28%)
Aug 11, 2008 6.070 6.174 6.044 6.115 9,600,732 +0.02(+0.34%)
Aug 08, 2008 5.843 6.115 5.842 6.094 10,054,943 +0.26(+4.49%)
Aug 07, 2008 5.828 5.916 5.789 5.832 6,184,553 -0.05(-0.78%)
Aug 06, 2008 5.823 5.904 5.721 5.878 10,029,159 +0.03(+0.56%)
Aug 05, 2008 5.625 5.867 5.483 5.846 13,954,575 +0.25(+4.55%)
Aug 04, 2008 5.672 5.701 5.532 5.591 6,718,033 -0.07(-1.21%)
Aug 01, 2008 5.788 5.861 5.620 5.660 8,586,271 -0.09(-1.53%)
Jul 31, 2008 5.826 5.901 5.748 5.748 9,314,777 -0.14(-2.42%)
Jul 30, 2008 5.942 6.039 5.790 5.890 13,953,563 -0.04(-0.61%)
Jul 29, 2008 5.926 5.954 5.764 5.926 11,407,525 +0.16(+2.82%)
Jul 28, 2008 5.923 5.964 5.744 5.764 10,932,133 -0.06(-1.01%)
Jul 25, 2008 5.809 5.856 5.773 5.823 17,720,958 +0.04(+0.67%)
Jul 24, 2008 5.934 5.937 5.773 5.784 12,101,439 -0.14(-2.40%)
Jul 23, 2008 5.998 6.041 5.809 5.926 22,439,650 -0.02(-0.41%)
Jul 22, 2008 6.098 6.099 5.877 5.951 24,530,350 -0.17(-2.82%)
Jul 21, 2008 6.222 6.248 6.071 6.123 17,064,430 -0.07(-1.09%)
Jul 18, 2008 6.151 6.280 6.111 6.190 24,106,916 -0.01(-0.10%)
Jul 17, 2008 5.677 6.197 5.661 6.197 45,092,940 +0.79(+14.61%)
Jul 16, 2008 5.366 5.437 5.302 5.407 17,425,714 +0.03(+0.56%)
Jul 15, 2008 5.361 5.433 5.256 5.377 11,264,838 -0.01(-0.27%)
Jul 14, 2008 5.498 5.541 5.327 5.391 7,022,324 -0.06(-1.11%)
Jul 11, 2008 5.422 5.521 5.321 5.451 5,811,012 -0.02(-0.40%)
Jul 10, 2008 5.381 5.484 5.331 5.473 9,430,187 +0.10(+1.79%)
Jul 09, 2008 5.475 5.547 5.349 5.377 8,182,027 -0.10(-1.78%)
Jul 08, 2008 5.322 5.489 5.260 5.474 11,395,417 +0.12(+2.28%)
Jul 07, 2008 5.472 5.568 5.297 5.352 12,175,972 -0.07(-1.27%)
Jul 04, 2008 5.468 5.661 5.413 5.421 6,985,021 +0.00(+0.00%)
Jul 03, 2008 5.468 5.661 5.413 5.421 6,985,021 -0.02(-0.40%)
Jul 02, 2008 5.582 5.631 5.439 5.443 16,376,097 -0.10(-1.76%)
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.