Skip to main content

Amphenol Corp A (NY: APH )

67.96 +0.69 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.433 9.450 9.063 9.072 7,690,588 -0.54(-5.63%)
Sep 29, 2011 9.664 9.731 9.364 9.613 6,025,834 +0.16(+1.65%)
Sep 28, 2011 9.742 9.795 9.450 9.457 4,125,074 -0.28(-2.86%)
Sep 27, 2011 9.751 9.927 9.671 9.735 6,510,012 +0.21(+2.17%)
Sep 26, 2011 9.357 9.537 9.099 9.528 5,585,594 +0.24(+2.61%)
Sep 23, 2011 9.286 9.401 9.166 9.286 8,797,688 -0.07(-0.71%)
Sep 22, 2011 9.143 9.450 8.905 9.352 13,504,491 -0.11(-1.13%)
Sep 21, 2011 9.515 9.729 9.450 9.459 11,008,911 -0.08(-0.84%)
Sep 20, 2011 9.686 9.831 9.528 9.539 5,950,439 -0.12(-1.22%)
Sep 19, 2011 9.691 9.717 9.544 9.657 5,300,675 -0.23(-2.36%)
Sep 16, 2011 10.11 10.13 9.813 9.891 11,941,899 -0.15(-1.49%)
Sep 15, 2011 10.12 10.15 9.935 10.04 4,476,567 +0.06(+0.60%)
Sep 14, 2011 9.769 10.10 9.602 9.980 5,596,744 +0.26(+2.73%)
Sep 13, 2011 9.664 9.789 9.612 9.715 5,472,431 +0.06(+0.62%)
Sep 12, 2011 9.433 9.666 9.406 9.655 7,850,183 +0.09(+0.99%)
Sep 09, 2011 9.727 9.854 9.483 9.561 6,258,713 -0.30(-3.02%)
Sep 08, 2011 9.939 10.12 9.832 9.859 5,039,099 -0.17(-1.69%)
Sep 07, 2011 9.841 10.06 9.807 10.03 5,809,517 +0.38(+3.99%)
Sep 06, 2011 9.247 9.658 9.171 9.643 8,248,906 +0.10(+1.03%)
Sep 02, 2011 9.899 9.979 9.476 9.545 10,443,189 -0.65(-6.37%)
Sep 01, 2011 10.42 10.53 10.19 10.19 6,111,043 -0.26(-2.45%)
Aug 31, 2011 10.40 10.63 10.36 10.45 6,125,748 +0.13(+1.27%)
Aug 30, 2011 10.21 10.46 10.17 10.32 8,326,850 +0.06(+0.56%)
Aug 29, 2011 10.03 10.28 10.01 10.26 4,458,363 +0.36(+3.69%)
Aug 26, 2011 9.498 9.943 9.323 9.896 6,093,856 +0.27(+2.82%)
Aug 25, 2011 9.825 9.910 9.583 9.625 5,820,953 -0.19(-1.95%)
Aug 24, 2011 9.774 9.834 9.589 9.816 4,419,413 -0.00(-0.05%)
Aug 23, 2011 9.472 9.821 9.389 9.821 5,637,116 +0.40(+4.25%)
Aug 22, 2011 9.607 9.665 9.389 9.420 8,547,731 +0.05(+0.52%)
Aug 19, 2011 9.351 9.712 9.347 9.371 10,654,975 -0.07(-0.75%)
Aug 18, 2011 9.830 9.834 9.371 9.443 12,129,576 -0.75(-7.34%)
Aug 17, 2011 10.39 10.45 10.11 10.19 3,882,329 -0.17(-1.63%)
Aug 16, 2011 10.37 10.54 10.27 10.36 7,244,796 -0.14(-1.38%)
Aug 15, 2011 10.43 10.51 10.26 10.50 5,200,049 +0.16(+1.55%)
Aug 12, 2011 10.30 10.46 10.16 10.34 7,998,139 +0.10(+0.93%)
Aug 11, 2011 9.525 10.38 9.509 10.25 14,290,817 +0.77(+8.17%)
Aug 10, 2011 9.616 9.732 9.380 9.474 13,897,918 -0.33(-3.40%)
Aug 09, 2011 9.414 9.825 9.178 9.807 21,533,972 +0.65(+7.09%)
Aug 08, 2011 9.414 9.572 9.142 9.158 14,181,907 -0.49(-5.09%)
Aug 05, 2011 9.854 10.01 9.440 9.650 20,014,248 -0.04(-0.41%)
Aug 04, 2011 10.31 10.33 9.676 9.690 13,197,622 -0.77(-7.34%)
Aug 03, 2011 10.33 10.49 10.08 10.46 10,768,613 +0.11(+1.07%)
Aug 02, 2011 10.67 10.74 10.34 10.35 9,419,779 -0.42(-3.86%)
Aug 01, 2011 10.97 11.00 10.61 10.76 5,730,453 -0.11(-1.04%)
Jul 29, 2011 10.81 11.02 10.78 10.88 5,577,015 -0.04(-0.39%)
Jul 28, 2011 10.94 11.06 10.78 10.92 4,766,264 -0.02(-0.20%)
Jul 27, 2011 11.23 11.23 10.92 10.94 8,349,269 -0.37(-3.30%)
Jul 26, 2011 11.31 11.34 11.25 11.31 6,422,225 +0.01(+0.10%)
Jul 25, 2011 11.21 11.36 11.21 11.30 4,133,594 -0.05(-0.43%)
Jul 22, 2011 11.28 11.36 11.28 11.35 3,866,603 +0.10(+0.93%)
Jul 21, 2011 11.20 11.35 11.17 11.25 8,782,520 +0.09(+0.82%)
Jul 20, 2011 11.57 11.81 11.14 11.16 8,059,674 -0.34(-2.96%)
Jul 19, 2011 11.26 11.52 11.24 11.50 5,532,972 +0.34(+3.05%)
Jul 18, 2011 11.23 11.27 11.10 11.16 6,679,057 -0.14(-1.22%)
Jul 15, 2011 11.25 11.30 11.18 11.29 5,186,769 +0.08(+0.75%)
Jul 14, 2011 11.44 11.53 11.15 11.21 4,922,862 -0.21(-1.81%)
Jul 13, 2011 11.43 11.60 11.37 11.42 3,775,478 +0.04(+0.37%)
Jul 12, 2011 11.66 11.68 11.36 11.37 6,960,299 -0.34(-2.94%)
Jul 11, 2011 11.89 11.95 11.69 11.72 3,442,011 -0.34(-2.80%)
Jul 08, 2011 12.21 12.21 11.97 12.06 5,570,191 -0.30(-2.43%)
Jul 07, 2011 12.21 12.40 12.16 12.36 4,844,041 +0.27(+2.24%)
Jul 06, 2011 12.09 12.11 11.97 12.09 4,114,749 -0.02(-0.18%)
Jul 05, 2011 12.19 12.20 12.02 12.11 3,323,778 -0.10(-0.78%)
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.