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

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 3.435 3.524 3.408 3.436 14,967,565 +0.03(+0.89%)
Mar 30, 2009 3.487 3.508 3.368 3.406 19,436,790 -0.28(-7.53%)
Mar 26, 2009 3.572 3.719 3.552 3.683 17,463,008 +0.14(+3.98%)
Mar 25, 2009 3.555 3.633 3.438 3.542 16,747,821 +0.03(+0.96%)
Mar 24, 2009 3.557 3.569 3.488 3.508 10,516,814 -0.06(-1.72%)
Mar 23, 2009 3.454 3.570 3.447 3.570 14,154,620 +0.20(+5.98%)
Mar 20, 2009 3.431 3.477 3.317 3.368 18,779,976 -0.05(-1.41%)
Mar 19, 2009 3.411 3.454 3.353 3.417 11,892,819 +0.01(+0.37%)
Mar 18, 2009 3.286 3.430 3.233 3.404 17,198,298 +0.09(+2.83%)
Mar 17, 2009 3.225 3.311 3.203 3.311 13,949,560 +0.08(+2.58%)
Mar 16, 2009 3.321 3.321 3.210 3.227 16,736,594 -0.01(-0.41%)
Mar 13, 2009 3.251 3.294 3.178 3.241 0 -0.00(-0.04%)
Mar 12, 2009 3.075 3.242 3.075 3.242 15,829,895 +0.11(+3.46%)
Mar 11, 2009 3.036 3.165 2.986 3.133 20,625,356 +0.13(+4.34%)
Mar 10, 2009 2.809 3.016 2.776 3.003 13,574,371 +0.23(+8.45%)
Mar 09, 2009 2.809 2.868 2.755 2.769 13,952,951 -0.09(-3.16%)
Mar 06, 2009 2.903 2.956 2.752 2.859 0 -0.04(-1.41%)
Mar 05, 2009 2.967 3.008 2.859 2.900 20,458,260 -0.15(-4.94%)
Mar 04, 2009 2.916 3.098 2.916 3.051 10,851,185 +0.15(+5.15%)
Mar 02, 2009 2.993 3.022 2.894 2.901 12,011,832 -0.16(-5.35%)
Feb 27, 2009 3.058 3.174 3.046 3.066 0 -0.09(-2.83%)
Feb 26, 2009 3.217 3.257 3.139 3.155 17,169,464 -0.01(-0.42%)
Feb 25, 2009 3.116 3.240 3.085 3.168 13,512,778 +0.00(+0.08%)
Feb 24, 2009 2.998 3.181 2.998 3.166 14,675,573 +0.15(+5.00%)
Feb 23, 2009 3.138 3.157 3.009 3.015 25,786,606 -0.10(-3.14%)
Feb 20, 2009 2.983 3.156 2.955 3.113 20,251,194 +0.08(+2.50%)
Feb 19, 2009 3.213 3.223 3.027 3.037 12,545,151 -0.15(-4.66%)
Feb 18, 2009 3.210 3.240 3.110 3.185 12,207,174 -0.00(-0.11%)
Feb 17, 2009 3.066 3.263 3.066 3.188 15,917,883 -0.17(-5.10%)
Feb 13, 2009 3.414 3.449 3.349 3.360 10,937,989 -0.05(-1.59%)
Feb 12, 2009 3.348 3.420 3.279 3.414 11,842,619 +0.06(+1.87%)
Feb 11, 2009 3.322 3.377 3.310 3.351 9,586,677 +0.03(+0.98%)
Feb 10, 2009 3.396 3.477 3.262 3.319 17,799,096 -0.14(-3.94%)
Feb 09, 2009 3.576 3.592 3.419 3.455 13,977,652 -0.13(-3.57%)
Feb 06, 2009 3.478 3.588 3.448 3.583 22,893,690 +0.14(+4.03%)
Feb 05, 2009 3.372 3.495 3.279 3.444 20,126,064 +0.01(+0.18%)
Feb 04, 2009 3.214 3.469 3.208 3.438 34,851,000 +0.23(+7.30%)
Feb 03, 2009 3.152 3.227 3.090 3.204 10,895,690 +0.08(+2.55%)
Feb 02, 2009 3.074 3.158 3.046 3.125 14,517,912 -0.03(-0.92%)
Jan 30, 2009 3.210 3.251 3.140 3.154 0 -0.06(-1.91%)
Jan 29, 2009 3.299 3.334 3.202 3.215 13,264,217 -0.13(-3.75%)
Jan 28, 2009 3.199 3.377 3.152 3.340 24,355,406 +0.20(+6.25%)
Jan 27, 2009 3.135 3.164 3.052 3.144 12,821,508 +0.04(+1.20%)
Jan 26, 2009 3.008 3.144 3.008 3.107 22,427,564 +0.06(+2.06%)
Jan 23, 2009 2.974 3.110 2.914 3.044 18,599,884 +0.02(+0.76%)
Jan 22, 2009 2.992 3.082 2.963 3.021 29,567,990 -0.05(-1.49%)
Jan 21, 2009 2.971 3.075 2.932 3.067 17,789,628 +0.16(+5.39%)
Jan 20, 2009 3.055 3.105 2.892 2.910 13,342,654 -0.17(-5.48%)
Jan 16, 2009 3.126 3.182 2.993 3.079 24,705,764 +0.05(+1.51%)
Jan 15, 2009 2.864 3.072 2.806 3.033 58,705,624 +0.39(+14.84%)
Jan 14, 2009 2.655 2.705 2.599 2.641 19,886,358 -0.10(-3.74%)
Jan 13, 2009 2.830 2.860 2.718 2.744 29,136,078 -0.24(-7.93%)
Jan 12, 2009 3.113 3.122 2.945 2.980 13,492,835 -0.16(-5.14%)
Jan 09, 2009 3.190 3.210 3.113 3.141 12,068,966 -0.05(-1.59%)
Jan 08, 2009 3.080 3.216 3.073 3.192 15,235,983 +0.04(+1.26%)
Jan 07, 2009 3.187 3.243 3.122 3.152 12,765,187 -0.11(-3.26%)
Jan 06, 2009 3.045 3.274 3.045 3.258 20,023,596 +0.23(+7.56%)
Jan 05, 2009 3.034 3.096 3.003 3.029 10,014,476 -0.04(-1.41%)
Jan 02, 2009 2.897 3.084 2.874 3.073 0 +0.18(+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.