Skip to main content

Amphenol Corp A (NY: APH )

69.16 +0.11 (+0.16%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 11.88 11.93 11.68 11.86 3,771,039 -0.02(-0.15%)
May 30, 2012 11.96 11.96 11.81 11.88 3,391,340 -0.18(-1.48%)
May 29, 2012 12.00 12.08 11.98 12.06 3,680,633 +0.19(+1.60%)
May 25, 2012 11.90 11.97 11.84 11.87 1,684,621 -0.01(-0.07%)
May 24, 2012 11.94 12.00 11.77 11.88 3,962,787 -0.04(-0.34%)
May 23, 2012 11.69 11.94 11.66 11.92 4,666,231 +0.10(+0.87%)
May 22, 2012 11.71 11.88 11.62 11.81 4,787,735 +0.12(+0.99%)
May 21, 2012 11.48 11.75 11.41 11.70 3,445,473 +0.28(+2.48%)
May 18, 2012 11.71 11.72 11.38 11.42 4,688,706 -0.24(-2.05%)
May 17, 2012 11.76 11.79 11.56 11.65 4,724,001 -0.10(-0.82%)
May 16, 2012 11.91 11.98 11.73 11.75 3,336,283 -0.11(-0.92%)
May 15, 2012 11.93 12.04 11.83 11.86 4,427,278 -0.06(-0.52%)
May 14, 2012 11.90 12.02 11.74 11.92 3,578,577 -0.13(-1.07%)
May 11, 2012 12.02 12.22 12.00 12.05 2,639,578 -0.04(-0.33%)
May 10, 2012 12.33 12.35 12.06 12.09 3,487,745 -0.12(-0.97%)
May 09, 2012 12.02 12.29 11.96 12.21 3,829,566 +0.05(+0.40%)
May 08, 2012 12.18 12.22 12.02 12.16 5,598,674 -0.06(-0.51%)
May 07, 2012 12.32 12.41 12.18 12.22 4,390,682 -0.12(-0.98%)
May 04, 2012 12.54 12.56 12.34 12.34 3,001,798 -0.30(-2.38%)
May 03, 2012 12.91 12.91 12.63 12.64 2,614,624 -0.28(-2.17%)
May 02, 2012 12.86 12.97 12.78 12.93 1,908,844 +0.01(+0.10%)
May 01, 2012 12.97 13.08 12.82 12.91 2,819,641 -0.05(-0.41%)
Apr 30, 2012 13.03 13.05 12.91 12.97 3,353,838 -0.12(-0.92%)
Apr 27, 2012 13.10 13.15 13.01 13.09 4,105,783 +0.04(+0.33%)
Apr 26, 2012 12.77 13.06 12.74 13.04 3,892,201 +0.26(+2.04%)
Apr 25, 2012 12.80 12.85 12.72 12.78 6,135,203 +0.18(+1.42%)
Apr 24, 2012 12.70 12.78 12.54 12.60 5,393,872 -0.05(-0.42%)
Apr 23, 2012 12.72 12.72 12.53 12.66 4,046,413 -0.21(-1.60%)
Apr 20, 2012 12.90 12.95 12.85 12.86 6,742,932 +0.01(+0.09%)
Apr 19, 2012 13.02 13.13 12.73 12.85 4,745,471 -0.10(-0.79%)
Apr 18, 2012 13.26 13.26 12.74 12.95 10,916,867 -0.41(-3.10%)
Apr 17, 2012 13.27 13.42 13.23 13.37 4,722,575 +0.20(+1.49%)
Apr 16, 2012 13.22 13.25 13.08 13.17 4,734,588 +0.06(+0.48%)
Apr 13, 2012 13.20 13.22 13.04 13.11 4,769,937 -0.07(-0.54%)
Apr 12, 2012 12.90 13.23 12.87 13.18 3,849,924 +0.33(+2.55%)
Apr 11, 2012 12.88 13.01 12.83 12.85 4,158,845 +0.11(+0.86%)
Apr 10, 2012 12.86 12.96 12.66 12.74 6,457,989 -0.30(-2.32%)
Apr 09, 2012 13.00 13.10 12.95 13.05 3,530,538 -0.18(-1.38%)
Apr 05, 2012 13.24 13.28 13.19 13.23 2,137,246 -0.07(-0.52%)
Apr 04, 2012 13.38 13.45 13.22 13.30 3,521,628 -0.24(-1.75%)
Apr 03, 2012 13.63 13.79 13.46 13.54 3,180,305 -0.14(-1.03%)
Apr 02, 2012 13.34 13.75 13.34 13.68 6,144,557 +0.35(+2.61%)
Mar 30, 2012 13.22 13.41 13.18 13.33 4,600,897 +0.16(+1.22%)
Mar 29, 2012 12.96 13.20 12.91 13.17 3,764,774 +0.10(+0.75%)
Mar 28, 2012 13.18 13.22 12.93 13.07 3,560,102 -0.10(-0.76%)
Mar 27, 2012 12.95 13.34 12.91 13.17 7,739,718 +0.25(+1.95%)
Mar 26, 2012 12.76 12.96 12.74 12.92 3,568,402 +0.25(+1.99%)
Mar 23, 2012 12.70 12.70 12.58 12.67 1,938,354 -0.01(-0.09%)
Mar 22, 2012 12.59 12.68 12.49 12.68 1,593,856 -0.00(-0.03%)
Mar 21, 2012 12.63 12.75 12.57 12.68 1,910,772 +0.06(+0.44%)
Mar 20, 2012 12.76 12.82 12.56 12.63 3,197,452 -0.22(-1.70%)
Mar 19, 2012 12.85 12.91 12.75 12.85 2,169,747 -0.03(-0.23%)
Mar 16, 2012 12.90 12.93 12.78 12.87 3,442,495 +0.00(+0.00%)
Mar 15, 2012 12.80 12.88 12.72 12.87 1,516,374 +0.09(+0.72%)
Mar 14, 2012 12.92 12.98 12.73 12.78 2,338,765 -0.15(-1.17%)
Mar 13, 2012 12.73 12.95 12.73 12.93 2,184,177 +0.29(+2.27%)
Mar 12, 2012 12.65 12.67 12.56 12.65 1,514,369 -0.00(-0.03%)
Mar 09, 2012 12.55 12.73 12.53 12.65 1,869,267 +0.11(+0.85%)
Mar 08, 2012 12.56 12.60 12.47 12.54 1,716,141 +0.08(+0.61%)
Mar 07, 2012 12.29 12.48 12.25 12.47 3,172,225 +0.20(+1.67%)
Mar 06, 2012 12.24 12.30 12.17 12.26 4,242,975 -0.16(-1.25%)
Mar 05, 2012 12.46 12.47 12.32 12.42 3,079,752 -0.10(-0.78%)
Mar 02, 2012 12.57 12.69 12.48 12.52 3,231,742 -0.05(-0.39%)
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.