Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.92 15.98 15.80 15.89 2,727,492 +0.04(+0.25%)
Feb 27, 2013 15.67 15.94 15.62 15.85 2,609,684 +0.13(+0.84%)
Feb 26, 2013 15.59 15.77 15.55 15.71 2,741,668 +0.21(+1.33%)
Feb 25, 2013 15.96 15.98 15.51 15.51 2,519,222 -0.37(-2.30%)
Feb 22, 2013 15.63 15.88 15.60 15.87 2,809,658 +0.34(+2.19%)
Feb 21, 2013 15.52 15.64 15.44 15.53 3,566,310 -0.05(-0.30%)
Feb 20, 2013 15.90 15.99 15.57 15.58 2,855,234 -0.31(-1.97%)
Feb 19, 2013 15.82 15.90 15.77 15.89 3,063,366 +0.11(+0.67%)
Feb 15, 2013 15.76 15.84 15.69 15.79 5,626,038 +0.07(+0.46%)
Feb 14, 2013 15.67 15.82 15.63 15.72 4,029,096 -0.00(-0.01%)
Feb 13, 2013 15.83 15.90 15.65 15.72 2,621,357 -0.07(-0.41%)
Feb 12, 2013 15.80 15.91 15.73 15.78 5,250,743 -0.00(-0.01%)
Feb 11, 2013 15.80 15.91 15.73 15.79 2,234,567 -0.01(-0.04%)
Feb 08, 2013 15.59 15.88 15.59 15.79 3,340,077 +0.21(+1.37%)
Feb 07, 2013 15.57 15.61 15.38 15.58 3,092,582 -0.01(-0.09%)
Feb 06, 2013 15.36 15.62 15.30 15.59 2,558,897 +0.46(+3.04%)
Feb 04, 2013 15.26 15.31 15.10 15.13 4,099,825 -0.22(-1.42%)
Feb 01, 2013 15.27 15.41 15.20 15.35 2,945,152 +0.20(+1.33%)
Jan 31, 2013 15.21 15.26 15.08 15.15 2,679,748 -0.05(-0.32%)
Jan 30, 2013 15.19 15.23 15.18 15.20 2,713,745 +0.00(+0.01%)
Jan 29, 2013 15.09 15.21 15.05 15.20 3,816,579 +0.10(+0.68%)
Jan 28, 2013 15.18 15.18 15.05 15.09 2,220,682 -0.09(-0.56%)
Jan 25, 2013 15.21 15.24 15.12 15.18 2,393,759 -0.01(-0.07%)
Jan 24, 2013 15.22 15.36 15.12 15.19 2,697,732 +0.02(+0.13%)
Jan 23, 2013 15.19 15.20 15.08 15.17 3,760,160 -0.03(-0.22%)
Jan 22, 2013 15.13 15.20 15.07 15.20 6,736,406 +0.05(+0.36%)
Jan 18, 2013 15.28 15.35 15.08 15.15 4,262,720 -0.06(-0.38%)
Jan 17, 2013 15.26 15.45 15.00 15.21 4,808,769 -0.10(-0.63%)
Jan 16, 2013 15.32 15.39 15.24 15.30 5,118,736 -0.02(-0.13%)
Jan 15, 2013 15.18 15.33 15.13 15.32 3,530,158 +0.04(+0.25%)
Jan 14, 2013 15.35 15.52 15.21 15.29 2,104,501 -0.04(-0.28%)
Jan 11, 2013 15.23 15.35 15.15 15.33 2,799,127 +0.12(+0.77%)
Jan 10, 2013 15.21 15.25 15.07 15.21 2,007,148 +0.08(+0.50%)
Jan 09, 2013 14.99 15.15 14.98 15.14 2,301,799 +0.18(+1.23%)
Jan 08, 2013 15.00 15.05 14.86 14.95 1,932,168 -0.08(-0.51%)
Jan 07, 2013 14.99 15.04 14.82 15.03 2,717,813 +0.02(+0.13%)
Jan 04, 2013 15.07 15.11 14.97 15.01 2,407,007 -0.06(-0.40%)
Jan 03, 2013 15.13 15.22 15.01 15.07 4,211,032 -0.20(-1.28%)
Jan 02, 2013 14.89 15.26 14.48 15.26 5,678,037 +0.78(+5.40%)
Dec 31, 2012 14.26 14.55 14.20 14.48 1,838,928 +0.22(+1.57%)
Dec 28, 2012 14.39 14.41 14.25 14.26 1,485,337 -0.23(-1.56%)
Dec 27, 2012 14.46 14.51 14.31 14.48 1,843,125 +0.02(+0.12%)
Dec 26, 2012 14.54 14.56 14.46 14.46 1,436,861 -0.04(-0.29%)
Dec 24, 2012 14.50 14.56 14.43 14.51 764,640 -0.05(-0.37%)
Dec 21, 2012 14.53 14.63 14.36 14.56 3,838,404 -0.01(-0.09%)
Dec 20, 2012 14.57 14.62 14.41 14.57 2,447,748 +0.04(+0.25%)
Dec 19, 2012 14.51 14.57 14.44 14.54 2,446,615 +0.04(+0.25%)
Dec 18, 2012 14.30 14.54 14.23 14.50 3,063,906 +0.21(+1.46%)
Dec 17, 2012 14.06 14.30 14.01 14.29 2,238,082 +0.27(+1.95%)
Dec 14, 2012 14.03 14.09 13.97 14.02 2,250,611 -0.02(-0.11%)
Dec 13, 2012 14.07 14.16 13.95 14.04 1,964,373 -0.06(-0.45%)
Dec 12, 2012 14.16 14.23 14.01 14.10 2,850,600 +0.02(+0.13%)
Dec 11, 2012 13.94 14.13 13.89 14.08 1,666,644 +0.20(+1.47%)
Dec 10, 2012 13.76 13.91 13.70 13.88 1,571,289 +0.08(+0.61%)
Dec 07, 2012 13.74 13.82 13.61 13.79 2,190,707 +0.12(+0.85%)
Dec 06, 2012 13.65 13.69 13.50 13.68 1,395,277 +0.03(+0.23%)
Dec 05, 2012 13.64 13.67 13.47 13.65 1,546,725 +0.00(+0.02%)
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.