Skip to main content

Amphenol Corp A (NY: APH )

115.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.45 10.48 10.26 10.31 2,381,674 -0.18(-1.68%)
Dec 28, 2007 10.35 10.50 10.30 10.49 1,886,601 +0.15(+1.42%)
Dec 27, 2007 10.46 10.51 10.31 10.34 1,847,483 -0.13(-1.25%)
Dec 26, 2007 10.43 10.50 10.37 10.47 1,520,825 +0.01(+0.11%)
Dec 24, 2007 10.33 10.50 10.32 10.46 1,273,500 +0.12(+1.16%)
Dec 21, 2007 10.34 10.41 10.23 10.34 4,342,131 +0.17(+1.66%)
Dec 20, 2007 10.08 10.18 9.943 10.17 3,072,678 +0.15(+1.49%)
Dec 19, 2007 10.12 10.13 9.980 10.02 3,615,894 -0.10(-0.97%)
Dec 18, 2007 10.00 10.19 9.940 10.12 3,949,914 +0.23(+2.32%)
Dec 17, 2007 10.16 10.16 9.889 9.891 4,285,975 -0.25(-2.44%)
Dec 14, 2007 10.17 10.30 10.08 10.14 2,523,630 -0.06(-0.59%)
Dec 13, 2007 10.23 10.28 9.967 10.20 3,894,400 -0.06(-0.56%)
Dec 12, 2007 10.21 10.43 10.09 10.26 3,556,087 +0.14(+1.43%)
Dec 11, 2007 10.35 10.39 10.11 10.11 4,292,666 -0.23(-2.24%)
Dec 10, 2007 10.31 10.38 10.22 10.34 3,999,001 +0.08(+0.76%)
Dec 07, 2007 10.11 10.27 10.01 10.27 3,621,290 +0.21(+2.06%)
Dec 06, 2007 9.960 10.08 9.960 10.06 3,783,176 +0.05(+0.51%)
Dec 05, 2007 9.760 10.01 9.709 10.01 4,935,712 +0.40(+4.17%)
Dec 04, 2007 9.616 9.827 9.607 9.607 5,432,611 -0.11(-1.14%)
Dec 03, 2007 9.742 9.876 9.569 9.718 6,066,213 +0.08(+0.81%)
Nov 30, 2007 9.696 9.705 9.518 9.640 4,284,014 +0.00(+0.02%)
Nov 29, 2007 9.567 9.674 9.565 9.638 1,971,550 +0.05(+0.51%)
Nov 28, 2007 9.547 9.671 9.464 9.589 3,913,908 +0.13(+1.41%)
Nov 27, 2007 9.115 9.507 9.055 9.456 5,455,544 +0.40(+4.47%)
Nov 26, 2007 9.140 9.267 9.013 9.051 4,629,379 -0.11(-1.21%)
Nov 23, 2007 9.022 9.189 8.983 9.162 1,357,770 +0.18(+1.98%)
Nov 21, 2007 9.037 9.118 8.786 8.984 3,148,337 -0.10(-1.05%)
Nov 20, 2007 9.091 9.264 8.957 9.080 4,009,389 -0.03(-0.34%)
Nov 19, 2007 9.153 9.242 9.089 9.111 3,593,860 -0.14(-1.56%)
Nov 16, 2007 9.184 9.289 9.020 9.255 4,038,730 +0.09(+0.97%)
Nov 15, 2007 9.404 9.404 9.106 9.166 3,816,453 -0.23(-2.46%)
Nov 14, 2007 9.378 9.518 9.333 9.398 5,690,890 +0.05(+0.55%)
Nov 13, 2007 9.029 9.362 8.969 9.347 3,596,558 +0.36(+4.01%)
Nov 12, 2007 9.035 9.186 8.951 8.986 3,958,921 -0.13(-1.44%)
Nov 09, 2007 9.364 9.396 9.086 9.118 6,208,312 -0.37(-3.91%)
Nov 08, 2007 9.665 9.785 9.387 9.489 6,793,799 -0.13(-1.36%)
Nov 07, 2007 9.622 9.785 9.556 9.620 4,264,336 -0.14(-1.48%)
Nov 06, 2007 9.716 9.785 9.580 9.765 2,859,079 +0.08(+0.78%)
Nov 05, 2007 9.660 9.767 9.511 9.689 2,729,773 +0.04(+0.37%)
Nov 02, 2007 9.700 9.745 9.480 9.653 4,333,587 -0.02(-0.25%)
Nov 01, 2007 9.696 9.805 9.618 9.678 5,011,258 -0.17(-1.69%)
Oct 31, 2007 9.880 9.880 9.674 9.845 5,397,985 -0.06(-0.63%)
Oct 30, 2007 9.911 10.19 9.898 9.907 3,426,578 -0.00(-0.04%)
Oct 29, 2007 10.05 10.08 9.854 9.911 2,622,097 -0.07(-0.67%)
Oct 26, 2007 9.849 9.998 9.802 9.978 3,940,565 +0.26(+2.72%)
Oct 25, 2007 9.920 9.976 9.565 9.714 3,869,065 -0.13(-1.33%)
Oct 24, 2007 9.736 9.845 9.549 9.845 6,546,923 +0.09(+0.89%)
Oct 23, 2007 9.576 9.854 9.576 9.758 10,196,544 +0.24(+2.52%)
Oct 22, 2007 9.476 9.609 9.371 9.518 3,564,181 +0.01(+0.14%)
Oct 19, 2007 9.609 9.767 9.502 9.504 4,709,072 -0.08(-0.88%)
Oct 18, 2007 9.565 9.742 9.504 9.589 4,902,885 +0.08(+0.79%)
Oct 17, 2007 9.896 10.18 9.396 9.513 18,570,076 +0.67(+7.57%)
Oct 16, 2007 8.817 8.917 8.784 8.844 3,851,078 +0.06(+0.68%)
Oct 15, 2007 8.844 8.884 8.673 8.784 2,199,845 -0.08(-0.85%)
Oct 12, 2007 8.877 8.949 8.811 8.860 3,339,340 +0.07(+0.76%)
Oct 11, 2007 8.897 8.946 8.668 8.793 2,702,590 -0.06(-0.63%)
Oct 10, 2007 9.024 9.073 8.795 8.848 3,708,079 -0.17(-1.85%)
Oct 09, 2007 9.060 9.120 8.940 9.015 2,655,373 -0.00(-0.05%)
Oct 08, 2007 9.020 9.069 8.977 9.020 1,185,362 +0.00(+0.05%)
Oct 05, 2007 8.949 9.131 8.929 9.015 4,272,430 +0.16(+1.83%)
Oct 04, 2007 8.890 8.895 8.813 8.853 3,829,943 +0.02(+0.28%)
Oct 03, 2007 8.817 8.855 8.711 8.828 3,665,809 -0.00(-0.03%)
Oct 02, 2007 8.953 8.997 8.831 8.831 2,672,911 -0.13(-1.42%)
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.