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 (%)
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%)
Mar 02, 2009 5.511 5.564 5.329 5.342 6,524,266 -0.30(-5.35%)
Feb 27, 2009 5.631 5.844 5.608 5.644 0 -0.16(-2.83%)
Feb 26, 2009 5.924 5.997 5.779 5.808 9,325,651 -0.02(-0.42%)
Feb 25, 2009 5.737 5.966 5.679 5.833 7,339,510 +0.00(+0.08%)
Feb 24, 2009 5.520 5.857 5.520 5.828 7,971,086 +0.28(+5.00%)
Feb 23, 2009 5.777 5.813 5.540 5.551 14,006,080 -0.18(-3.14%)
Feb 20, 2009 5.493 5.810 5.440 5.730 10,999,503 +0.14(+2.50%)
Feb 19, 2009 5.915 5.935 5.573 5.591 6,813,940 -0.27(-4.66%)
Feb 18, 2009 5.910 5.966 5.726 5.864 6,630,367 -0.01(-0.11%)
Feb 17, 2009 5.644 6.008 5.644 5.870 8,645,851 -0.32(-5.10%)
Feb 13, 2009 6.286 6.350 6.166 6.186 5,941,005 -0.10(-1.59%)
Feb 12, 2009 6.163 6.297 6.037 6.286 6,432,358 +0.12(+1.87%)
Feb 11, 2009 6.117 6.217 6.095 6.170 5,207,035 +0.06(+0.98%)
Feb 10, 2009 6.252 6.401 6.006 6.110 9,667,639 -0.25(-3.94%)
Feb 09, 2009 6.583 6.614 6.294 6.361 7,592,008 -0.24(-3.57%)
Feb 06, 2009 6.403 6.605 6.348 6.596 12,434,784 +0.26(+4.03%)
Feb 05, 2009 6.208 6.434 6.037 6.341 10,931,538 +0.01(+0.18%)
Feb 04, 2009 5.917 6.388 5.906 6.330 18,929,436 +0.43(+7.30%)
Feb 03, 2009 5.804 5.941 5.688 5.899 5,918,030 +0.15(+2.55%)
Feb 02, 2009 5.659 5.815 5.608 5.753 7,885,452 -0.05(-0.92%)
Jan 30, 2009 5.910 5.986 5.782 5.806 0 -0.11(-1.91%)
Jan 29, 2009 6.075 6.139 5.895 5.919 7,204,503 -0.23(-3.75%)
Jan 28, 2009 5.890 6.217 5.804 6.150 13,228,719 +0.36(+6.25%)
Jan 27, 2009 5.773 5.826 5.619 5.788 6,964,044 +0.07(+1.20%)
Jan 26, 2009 5.537 5.788 5.537 5.719 12,181,606 +0.12(+2.06%)
Jan 23, 2009 5.475 5.726 5.364 5.604 10,102,588 +0.04(+0.76%)
Jan 22, 2009 5.508 5.675 5.455 5.562 16,059,952 -0.08(-1.49%)
Jan 21, 2009 5.471 5.662 5.397 5.646 9,662,495 +0.29(+5.39%)
Jan 20, 2009 5.624 5.717 5.324 5.357 7,247,106 -0.31(-5.48%)
Jan 16, 2009 5.755 5.859 5.511 5.668 13,419,017 +0.08(+1.51%)
Jan 15, 2009 5.273 5.655 5.167 5.584 31,886,156 +0.72(+14.84%)
Jan 14, 2009 4.889 4.980 4.785 4.862 10,801,341 -0.19(-3.74%)
Jan 13, 2009 5.211 5.266 5.004 5.051 15,825,357 -0.44(-7.93%)
Jan 12, 2009 5.730 5.748 5.422 5.486 7,328,678 -0.30(-5.14%)
Jan 09, 2009 5.873 5.910 5.730 5.784 6,555,299 -0.09(-1.59%)
Jan 08, 2009 5.671 5.921 5.657 5.877 8,275,474 +0.07(+1.26%)
Jan 07, 2009 5.868 5.970 5.748 5.804 6,933,453 -0.20(-3.26%)
Jan 06, 2009 5.606 6.028 5.606 5.999 10,875,882 +0.42(+7.56%)
Jan 05, 2009 5.586 5.699 5.528 5.577 5,439,396 -0.08(-1.41%)
Jan 02, 2009 5.333 5.677 5.291 5.657 0 +0.33(+6.26%)
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.