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

Amphenol Corp A (NY: APH )

69.73 +0.68 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 29, 2009 7.362 7.462 7.251 7.413 4,606,447 +0.05(+0.72%)
May 28, 2009 7.333 7.398 7.180 7.360 4,012,051 +0.05(+0.64%)
May 27, 2009 7.433 7.524 7.309 7.314 4,743,715 -0.06(-0.82%)
May 26, 2009 7.080 7.469 7.016 7.374 4,837,636 +0.25(+3.50%)
May 22, 2009 7.127 7.209 7.020 7.125 4,627,638 +0.02(+0.25%)
May 21, 2009 7.393 7.405 7.029 7.107 6,612,265 -0.34(-4.56%)
May 20, 2009 7.471 7.660 7.433 7.447 5,992,863 +0.02(+0.30%)
May 19, 2009 7.260 7.522 7.227 7.425 7,219,159 +0.12(+1.67%)
May 18, 2009 7.109 7.309 7.049 7.302 7,560,566 +0.24(+3.43%)
May 15, 2009 7.007 7.169 6.969 7.060 7,321,075 +0.06(+0.79%)
May 14, 2009 6.838 7.051 6.812 7.005 5,188,474 +0.20(+2.94%)
May 13, 2009 6.861 6.918 6.774 6.805 6,603,865 -0.14(-2.08%)
May 12, 2009 6.932 7.018 6.854 6.949 6,695,098 +0.05(+0.74%)
May 11, 2009 7.105 7.105 6.881 6.898 8,841,126 -0.31(-4.25%)
May 08, 2009 7.216 7.336 7.020 7.205 6,523,870 +0.04(+0.50%)
May 07, 2009 7.613 7.613 7.069 7.169 7,535,289 -0.36(-4.75%)
May 06, 2009 7.640 7.660 7.407 7.527 5,567,295 -0.08(-1.08%)
May 05, 2009 7.784 7.790 7.556 7.609 5,579,172 -0.20(-2.50%)
May 04, 2009 7.748 7.804 7.724 7.804 5,533,781 +0.23(+3.02%)
May 01, 2009 7.500 7.631 7.440 7.576 4,530,658 +0.06(+0.83%)
Apr 30, 2009 7.753 7.771 7.487 7.513 6,740,503 -0.03(-0.38%)
Apr 29, 2009 7.351 7.660 7.325 7.542 6,209,789 +0.22(+2.97%)
Apr 28, 2009 7.160 7.398 7.100 7.325 5,023,367 +0.03(+0.40%)
Apr 27, 2009 7.287 7.369 7.205 7.296 6,242,132 -0.10(-1.41%)
Apr 24, 2009 7.176 7.431 7.151 7.400 9,760,326 +0.26(+3.64%)
Apr 23, 2009 7.094 7.187 6.925 7.140 6,866,997 +0.00(+0.03%)
Apr 22, 2009 6.892 7.327 6.849 7.138 9,357,715 +0.16(+2.29%)
Apr 21, 2009 6.761 7.009 6.703 6.978 10,270,448 +0.26(+3.94%)
Apr 20, 2009 6.721 6.754 6.594 6.714 9,994,907 -0.06(-0.85%)
Apr 17, 2009 6.916 7.056 6.667 6.772 11,705,278 -0.22(-3.14%)
Apr 16, 2009 6.512 7.074 6.512 6.992 17,887,178 +0.60(+9.42%)
Apr 15, 2009 6.561 6.654 6.326 6.390 12,211,301 -0.25(-3.78%)
Apr 14, 2009 6.574 6.694 6.496 6.641 5,287,742 +0.01(+0.17%)
Apr 13, 2009 6.639 6.690 6.521 6.630 6,275,880 -0.10(-1.52%)
Apr 09, 2009 6.588 6.764 6.523 6.732 8,218,269 +0.33(+5.20%)
Apr 08, 2009 6.221 6.450 6.221 6.399 10,064,052 -0.02(-0.28%)
Apr 07, 2009 6.781 6.781 6.328 6.417 12,093,129 -0.51(-7.34%)
Apr 06, 2009 6.869 6.954 6.781 6.925 8,486,383 -0.02(-0.22%)
Apr 03, 2009 7.127 7.141 6.863 6.941 11,364,578 -0.14(-1.91%)
Apr 02, 2009 6.599 7.271 6.596 7.076 14,096,827 +0.54(+8.29%)
Apr 01, 2009 6.212 6.568 6.212 6.534 9,320,976 +0.21(+3.30%)
Mar 31, 2009 6.323 6.488 6.274 6.326 8,130,324 +0.06(+0.89%)
Mar 30, 2009 6.419 6.459 6.201 6.270 10,557,991 -0.51(-7.53%)
Mar 26, 2009 6.576 6.847 6.539 6.781 9,485,840 +0.26(+3.98%)
Mar 25, 2009 6.545 6.687 6.329 6.521 9,097,353 +0.06(+0.96%)
Mar 24, 2009 6.548 6.570 6.421 6.459 5,712,693 -0.11(-1.72%)
Mar 23, 2009 6.359 6.572 6.345 6.572 7,688,736 +0.37(+5.98%)
Mar 20, 2009 6.317 6.401 6.107 6.201 10,201,212 -0.09(-1.41%)
Mar 19, 2009 6.279 6.359 6.172 6.290 6,460,134 +0.02(+0.37%)
Mar 18, 2009 6.050 6.314 5.953 6.267 9,342,050 +0.17(+2.83%)
Mar 17, 2009 5.937 6.095 5.896 6.095 7,577,348 +0.15(+2.58%)
Mar 16, 2009 6.115 6.115 5.910 5.941 9,091,255 -0.02(-0.41%)
Mar 13, 2009 5.986 6.064 5.850 5.966 0 -0.00(-0.04%)
Mar 12, 2009 5.662 5.968 5.662 5.968 8,598,739 +0.20(+3.46%)
Mar 11, 2009 5.588 5.826 5.497 5.768 11,203,615 +0.24(+4.34%)
Mar 10, 2009 5.171 5.553 5.111 5.528 7,373,547 +0.43(+8.45%)
Mar 09, 2009 5.171 5.280 5.071 5.098 7,579,190 -0.17(-3.16%)
Mar 06, 2009 5.344 5.442 5.067 5.264 0 -0.08(-1.41%)
Mar 05, 2009 5.462 5.537 5.264 5.340 11,111,972 -0.28(-4.94%)
Mar 04, 2009 5.369 5.704 5.369 5.617 5,893,857 +0.28(+5.15%)
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.