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: 4:10 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 (%)
Dec 30, 2005 1.343 1.343 1.307 1.334 5,762,230 -0.02(-1.21%)
Dec 29, 2005 1.344 1.353 1.337 1.350 5,548,262 +0.02(+1.47%)
Dec 28, 2005 1.317 1.332 1.300 1.331 4,629,357 +0.02(+1.49%)
Dec 27, 2005 1.347 1.349 1.301 1.311 6,429,017 -0.04(-2.90%)
Dec 23, 2005 1.335 1.356 1.335 1.350 3,629,177 +0.02(+1.66%)
Dec 22, 2005 1.318 1.330 1.311 1.328 8,399,521 +0.01(+0.62%)
Dec 21, 2005 1.319 1.323 1.310 1.320 7,392,706 +0.00(+0.11%)
Dec 20, 2005 1.315 1.326 1.304 1.319 2,846,283 +0.01(+0.58%)
Dec 19, 2005 1.340 1.340 1.309 1.311 9,149,241 -0.03(-2.36%)
Dec 16, 2005 1.355 1.360 1.337 1.343 6,133,773 -0.01(-0.87%)
Dec 15, 2005 1.356 1.360 1.344 1.355 6,576,639 +0.01(+0.38%)
Dec 14, 2005 1.329 1.355 1.327 1.350 9,612,011 +0.02(+1.38%)
Dec 13, 2005 1.333 1.343 1.322 1.331 9,364,869 -0.00(-0.23%)
Dec 12, 2005 1.304 1.338 1.311 1.334 11,491,288 +0.03(+2.31%)
Dec 09, 2005 1.281 1.306 1.281 1.304 6,566,687 +0.03(+2.08%)
Dec 08, 2005 1.284 1.296 1.266 1.278 6,618,106 -0.01(-0.61%)
Dec 07, 2005 1.277 1.296 1.277 1.285 7,669,705 +0.01(+0.40%)
Dec 06, 2005 1.268 1.289 1.266 1.280 9,482,635 +0.03(+2.07%)
Dec 05, 2005 1.296 1.296 1.248 1.254 20,877,720 -0.04(-3.07%)
Dec 02, 2005 1.273 1.295 1.266 1.294 11,015,249 +0.02(+1.66%)
Dec 01, 2005 1.259 1.277 1.261 1.273 10,973,782 +0.01(+1.10%)
Nov 30, 2005 1.251 1.259 1.243 1.259 9,286,911 +0.01(+0.97%)
Nov 29, 2005 1.249 1.258 1.241 1.247 5,321,023 +0.00(+0.07%)
Nov 28, 2005 1.262 1.265 1.246 1.246 7,497,203 -0.02(-1.31%)
Nov 25, 2005 1.266 1.266 1.258 1.263 1,822,881 -0.00(-0.29%)
Nov 23, 2005 1.266 1.275 1.263 1.266 15,082,315 +0.00(+0.05%)
Nov 22, 2005 1.251 1.267 1.231 1.266 18,286,872 +0.04(+3.32%)
Nov 21, 2005 1.208 1.228 1.204 1.225 6,951,499 +0.02(+1.42%)
Nov 18, 2005 1.210 1.212 1.198 1.208 4,377,238 +0.00(+0.02%)
Nov 17, 2005 1.192 1.208 1.185 1.208 6,624,740 +0.02(+1.60%)
Nov 16, 2005 1.191 1.205 1.183 1.189 8,404,497 -0.00(-0.30%)
Nov 15, 2005 1.200 1.211 1.187 1.192 7,910,212 -0.01(-0.63%)
Nov 14, 2005 1.191 1.206 1.188 1.200 7,805,716 +0.01(+0.76%)
Nov 11, 2005 1.188 1.195 1.182 1.191 7,525,400 +0.00(+0.23%)
Nov 10, 2005 1.181 1.195 1.170 1.188 10,827,819 +0.01(+0.64%)
Nov 09, 2005 1.177 1.190 1.162 1.180 8,908,734 +0.00(+0.33%)
Nov 08, 2005 1.199 1.199 1.164 1.177 10,187,571 -0.02(-1.98%)
Nov 07, 2005 1.199 1.206 1.190 1.200 7,724,441 +0.00(+0.10%)
Nov 04, 2005 1.204 1.207 1.189 1.199 6,986,331 -0.00(-0.23%)
Nov 03, 2005 1.206 1.210 1.196 1.202 7,822,303 -0.00(-0.23%)
Nov 02, 2005 1.192 1.208 1.192 1.205 11,249,122 +0.01(+0.86%)
Nov 01, 2005 1.201 1.202 1.184 1.194 14,040,669 -0.01(-0.88%)
Oct 31, 2005 1.183 1.210 1.183 1.205 10,345,145 +0.02(+1.52%)
Oct 28, 2005 1.183 1.190 1.164 1.187 11,746,724 +0.00(+0.31%)
Oct 27, 2005 1.205 1.208 1.177 1.183 11,562,611 -0.02(-1.83%)
Oct 26, 2005 1.208 1.217 1.201 1.205 21,041,928 -0.01(-0.77%)
Oct 25, 2005 1.215 1.222 1.206 1.215 14,745,605 -0.00(-0.32%)
Oct 24, 2005 1.206 1.219 1.201 1.218 21,277,460 +0.01(+1.00%)
Oct 21, 2005 1.206 1.223 1.201 1.206 17,853,958 -0.00(-0.05%)
Oct 20, 2005 1.183 1.235 1.180 1.207 24,521,824 -0.03(-2.70%)
Oct 19, 2005 1.206 1.243 1.197 1.240 23,463,590 +0.00(+0.37%)
Oct 18, 2005 1.242 1.242 1.226 1.236 10,121,224 -0.01(-0.46%)
Oct 17, 2005 1.227 1.243 1.222 1.242 11,403,378 +0.01(+0.71%)
Oct 14, 2005 1.193 1.239 1.188 1.233 15,472,104 +0.04(+3.33%)
Oct 13, 2005 1.186 1.203 1.182 1.193 14,544,905 +0.00(+0.33%)
Oct 12, 2005 1.183 1.199 1.180 1.189 11,094,865 +0.00(+0.30%)
Oct 11, 2005 1.203 1.209 1.180 1.186 11,343,666 -0.01(-1.13%)
Oct 10, 2005 1.173 1.199 1.173 1.199 14,357,475 +0.03(+2.53%)
Oct 07, 2005 1.175 1.179 1.157 1.170 9,238,810 -0.01(-0.46%)
Oct 06, 2005 1.173 1.189 1.162 1.175 6,359,353 +0.00(+0.15%)
Oct 05, 2005 1.194 1.194 1.166 1.173 10,172,643 -0.03(-2.26%)
Oct 04, 2005 1.214 1.215 1.194 1.200 7,046,043 -0.01(-1.14%)
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.