Skip to main content

Amphenol Corp A (NY: APH )

69.75 +0.70 (+1.01%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 23.47 23.38 23.38 23.38 6,080,421 -0.09(-0.37%)
Aug 28, 2014 23.39 23.50 23.31 23.46 1,639,025 -0.03(-0.12%)
Aug 27, 2014 23.63 23.55 23.43 23.49 2,177,868 -0.06(-0.26%)
Aug 26, 2014 23.72 23.73 23.55 23.55 1,805,529 -0.12(-0.52%)
Aug 25, 2014 23.66 23.81 23.56 23.67 1,877,425 +0.11(+0.45%)
Aug 22, 2014 23.58 23.70 23.52 23.57 2,287,402 -0.12(-0.51%)
Aug 21, 2014 23.24 23.71 23.16 23.69 4,194,697 +0.48(+2.08%)
Aug 20, 2014 23.11 23.23 23.07 23.20 1,583,690 +0.01(+0.06%)
Aug 19, 2014 23.15 23.23 23.10 23.19 2,156,095 +0.09(+0.39%)
Aug 18, 2014 22.93 23.14 22.85 23.10 1,892,571 +0.32(+1.39%)
Aug 15, 2014 23.00 23.02 22.64 22.78 9,817,672 -0.12(-0.51%)
Aug 14, 2014 22.77 22.91 22.71 22.90 2,235,530 +0.20(+0.87%)
Aug 13, 2014 22.69 22.75 22.58 22.70 2,676,068 +0.04(+0.18%)
Aug 12, 2014 22.58 22.72 22.56 22.66 3,431,163 +0.14(+0.62%)
Aug 11, 2014 22.41 22.63 22.41 22.52 2,199,364 +0.15(+0.65%)
Aug 08, 2014 22.15 22.36 22.13 22.37 2,539,142 +0.26(+1.18%)
Aug 07, 2014 22.26 22.30 22.07 22.11 2,534,202 -0.09(-0.39%)
Aug 06, 2014 22.03 22.29 22.01 22.20 2,076,240 +0.10(+0.46%)
Aug 05, 2014 21.92 22.22 21.92 22.10 2,570,866 +0.05(+0.22%)
Aug 04, 2014 21.85 22.09 21.78 22.05 1,740,138 +0.21(+0.98%)
Aug 01, 2014 21.73 21.99 21.73 21.83 2,758,108 +0.01(+0.05%)
Jul 31, 2014 22.52 22.52 21.82 21.82 3,067,250 -0.28(-1.27%)
Jul 30, 2014 22.23 22.26 22.07 22.10 2,505,329 +0.05(+0.25%)
Jul 29, 2014 22.13 22.21 22.05 22.05 3,099,974 -0.10(-0.45%)
Jul 28, 2014 22.12 22.25 21.98 22.15 2,145,871 +0.00(+0.01%)
Jul 25, 2014 22.10 22.21 21.93 22.15 2,796,253 -0.02(-0.11%)
Jul 24, 2014 22.05 22.31 22.05 22.17 1,978,221 +0.17(+0.75%)
Jul 23, 2014 22.15 22.64 21.98 22.01 5,078,628 -0.05(-0.24%)
Jul 22, 2014 21.98 22.06 21.89 22.06 2,131,910 +0.20(+0.90%)
Jul 21, 2014 21.81 21.92 21.75 21.86 1,425,245 -0.01(-0.03%)
Jul 18, 2014 21.54 21.90 21.54 21.87 2,793,508 +0.39(+1.81%)
Jul 17, 2014 21.85 21.92 21.44 21.48 3,237,557 -0.42(-1.91%)
Jul 16, 2014 21.95 22.02 21.81 21.90 1,488,187 +0.00(+0.00%)
Jul 15, 2014 21.99 22.08 21.84 21.90 1,902,222 -0.10(-0.47%)
Jul 14, 2014 22.05 22.16 21.98 22.00 1,033,495 +0.08(+0.38%)
Jul 11, 2014 21.98 22.02 21.85 21.92 1,230,961 -0.02(-0.07%)
Jul 10, 2014 21.87 22.04 21.82 21.93 1,044,706 -0.14(-0.64%)
Jul 09, 2014 22.19 22.21 21.95 22.08 1,218,318 -0.09(-0.41%)
Jul 08, 2014 22.19 22.23 21.96 22.17 2,001,695 -0.03(-0.15%)
Jul 07, 2014 22.20 22.26 22.06 22.20 1,543,271 +0.00(+0.01%)
Jul 03, 2014 22.09 22.20 22.20 22.20 1,850,831 +0.14(+0.64%)
Jul 02, 2014 22.05 22.08 21.98 22.06 1,386,506 -0.03(-0.15%)
Jul 01, 2014 22.00 22.09 21.85 22.09 3,413,250 +0.23(+1.05%)
Jun 30, 2014 21.84 21.88 21.74 21.86 1,791,520 +0.02(+0.07%)
Jun 27, 2014 21.63 21.91 21.63 21.85 1,800,581 +0.16(+0.73%)
Jun 26, 2014 21.82 21.83 21.54 21.69 1,558,545 -0.13(-0.58%)
Jun 25, 2014 21.78 21.88 21.70 21.81 2,036,275 -0.01(-0.04%)
Jun 24, 2014 22.00 22.06 21.79 21.82 1,610,941 -0.21(-0.96%)
Jun 23, 2014 22.11 22.15 22.01 22.03 1,183,011 -0.09(-0.39%)
Jun 20, 2014 22.17 22.21 22.07 22.12 2,747,796 +0.02(+0.07%)
Jun 19, 2014 22.03 22.15 21.94 22.10 2,058,163 +0.09(+0.42%)
Jun 18, 2014 21.95 22.02 21.74 22.01 2,787,990 +0.06(+0.26%)
Jun 17, 2014 21.84 22.04 21.78 21.95 1,600,471 +0.06(+0.28%)
Jun 16, 2014 21.93 22.04 21.83 21.89 1,066,316 -0.08(-0.35%)
Jun 13, 2014 22.04 22.09 21.90 21.97 1,224,888 -0.04(-0.20%)
Jun 12, 2014 22.04 22.21 21.94 22.01 1,572,889 -0.24(-1.07%)
Jun 11, 2014 22.08 22.29 22.01 22.25 1,364,115 +0.09(+0.41%)
Jun 10, 2014 22.20 22.23 22.11 22.16 1,569,073 +0.06(+0.28%)
Jun 06, 2014 22.03 22.18 21.98 22.10 2,832,557 +0.16(+0.74%)
Jun 05, 2014 21.79 21.99 21.76 21.94 2,722,887 +0.17(+0.80%)
Jun 04, 2014 21.78 21.84 21.72 21.76 1,225,788 -0.08(-0.38%)
Jun 03, 2014 21.82 21.88 21.65 21.85 1,974,383 -0.08(-0.37%)
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.