$52.64 +1.01 (%) Amphenol Corporation (New) - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APH historical data

Date Open High Low Close Volume
12/16/201451.7552.6551.6151.631,319,689
12/15/201452.4952.7651.6551.902,118,844
12/12/201453.2953.6552.2952.331,696,770
12/11/201454.1154.6253.6653.783,460,874
12/10/201453.9654.9353.7853.821,519,493
12/9/201453.0653.9952.8953.881,116,049
12/8/201453.6854.0753.2853.601,095,194
12/5/201453.7053.9753.5453.72760,060
12/4/201453.6353.8753.2853.69568,627
12/3/201453.0553.7752.9653.70787,858
12/2/201452.9653.2052.8453.20924,925
12/1/201453.4153.4952.9352.941,034,526
11/28/201453.1253.7652.8853.63885,877
11/26/201452.5653.0852.4252.98971,810
11/25/201452.6053.0952.5052.611,387,771
11/24/201452.3252.5552.0652.451,236,606
11/21/201451.9352.4451.8952.053,585,272
11/20/201451.1551.6050.9551.35764,778
11/19/201451.4751.6351.2551.531,236,544
11/18/201450.7951.8850.7151.551,524,630
11/17/201450.7951.0250.6150.831,047,579
11/14/201450.7651.0550.5650.861,084,494
11/13/201451.2151.3250.3250.711,094,484
11/12/201450.7151.3850.6651.27697,949
11/11/201450.8150.9950.6550.81566,030
11/10/201450.8251.0450.4750.68892,902
11/7/201451.0551.1650.4450.96949,667
11/6/201450.7551.1150.5551.04784,068
11/5/201450.1950.6849.8050.62714,686
11/4/201450.4250.6649.7249.981,241,785
11/3/201450.6650.8150.0050.401,158,986
10/31/201450.3450.8050.0950.581,332,827
10/30/201448.9449.6248.9149.49748,384
10/29/201449.2749.4848.8049.191,569,993
10/28/201448.4249.2348.4049.231,012,554
10/27/201448.6948.8248.2348.371,054,523
10/24/201448.0048.9247.9248.83918,375
10/23/201448.0048.3147.5848.011,322,083
10/22/201448.0048.2746.8147.122,846,850
10/21/201448.6249.6848.6249.672,006,654
10/20/201447.8548.3047.7548.261,152,886
10/17/201447.5848.4747.4248.031,436,613
10/16/201446.1647.5146.1547.201,420,743
10/15/201445.7347.3345.4547.072,229,368
10/14/201445.8546.7345.7346.441,481,596
10/13/201445.8046.7445.2745.561,807,893
10/10/201449.0149.0145.6845.703,825,012
10/9/201499.6099.7798.3298.68853,793
10/8/201498.0399.8697.4099.81809,229
10/7/201498.6798.8597.7097.74598,481
10/6/201499.7299.8598.8499.00697,313
10/3/201499.0099.6198.8499.38530,455
10/2/201498.2399.0397.6198.72832,621
10/1/201499.5099.6597.3798.101,161,876
9/30/2014101.74102.0799.7099.861,020,018
9/29/2014100.85102.12100.81101.84612,920
9/26/2014101.09102.02100.88101.82317,054
9/25/2014101.94102.07100.46100.71456,070
9/24/2014101.82102.27101.30102.14581,111
9/23/2014103.19103.31101.79101.81620,243
9/22/2014103.43104.06103.26103.57380,821
9/19/2014105.83105.94103.85103.92832,553
9/18/2014104.66105.45104.57105.32689,402
9/17/2014104.14104.73103.69104.46719,056
9/16/2014103.13104.26102.87103.99417,611
9/15/2014104.08104.08103.35103.62592,161
9/12/2014104.25104.53103.90104.22599,184
9/11/2014103.00104.48102.77104.44487,152
9/10/2014103.26104.04103.16103.40588,221
9/9/2014103.94104.15103.24103.44454,024
9/8/2014103.64104.20103.46104.08654,012
9/5/2014103.92104.29103.53104.12450,861
9/4/2014104.49104.93103.81103.93420,822
9/3/2014104.70104.97104.08104.15624,451
9/2/2014103.67104.74103.67104.30939,831
8/29/2014103.41103.82102.86103.01689,933
8/28/2014103.07103.57102.74103.39371,936
8/27/2014104.14104.14103.23103.51494,213
8/26/2014104.54104.57103.76103.78409,720
8/25/2014104.26104.93103.83104.32426,035
8/22/2014103.92104.43103.65103.85519,069
8/21/2014102.42104.48102.08104.38951,882
8/20/2014101.85102.37101.67102.25359,379
8/19/2014102.00102.35101.79102.19489,272
8/18/2014101.03101.99100.70101.79429,472
8/15/2014101.37101.4399.69100.392,227,876
8/14/2014100.35100.97100.08100.90507,298
8/13/2014100.00100.2699.52100.03607,267
8/12/201499.49100.1299.4399.85778,617
8/11/201498.7599.7498.7499.23499,091
8/8/201497.6198.6297.5498.59576,195
8/7/201498.1098.2897.2697.44575,074
8/6/201497.0798.2396.9997.82471,151
8/5/201496.6097.9096.6097.37583,394
8/4/201496.3097.3596.0097.16400,161
8/1/201495.7696.9095.7696.22625,884
7/31/201499.2599.2596.1596.17696,783
7/30/201497.9898.0897.2497.41568,522
7/29/201497.5197.8697.1597.17703,462
7/28/201497.4798.0696.8797.61486,952
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center