$48.83 +0.82 (%) Amphenol Corporation (New) - NYSE

Oct. 24, 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
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
7/25/201497.3897.8696.6497.60634,540
7/24/201497.1598.3297.1597.71448,908
7/23/201497.6199.7896.8596.981,152,545
7/22/201496.8697.2196.4897.21484,073
7/21/201496.1296.6095.8396.34323,427
7/18/201494.9396.4994.9396.37633,917
7/17/201496.3096.5994.4794.66734,683
7/16/201496.7597.0596.0996.50337,707
7/15/201496.9297.3296.2596.50431,662
7/14/201497.1897.6596.8896.96234,526
7/11/201496.8897.0396.3096.59279,336
7/10/201496.3997.1496.1696.66237,070
7/9/201497.8097.8796.7597.28276,467
7/8/201497.8097.9896.7997.68454,235
7/7/201497.8198.1097.2097.83350,207
7/3/201497.3497.9297.2597.82209,997
7/2/201497.1697.3196.8597.20328,570
7/1/201496.9497.3696.3097.35774,552
6/30/201496.2396.4295.8096.34408,325
6/27/201495.3396.5395.3396.27408,597
6/26/201496.1496.1994.9395.57353,673
6/25/201496.0096.4195.6296.13462,082
6/24/201496.9497.2196.0496.17365,563
6/23/201497.4397.6397.0097.10268,455
6/20/201497.7097.8897.2497.48623,544
6/19/201497.1097.6096.7097.41467,049
6/18/201496.7597.0595.8197.00632,665
6/17/201496.2397.1495.9996.75363,187
6/16/201496.6597.1296.1896.48242,285
6/13/201497.1197.3696.5296.82277,958
6/12/201497.1297.8796.6897.01356,928
6/11/201497.3298.2197.0198.06309,552
6/10/201497.8597.9797.4597.66356,062
6/9/201497.2198.7596.9898.20520,611
6/6/201497.2897.9397.0897.59641,461
6/5/201496.2397.1296.0896.87616,625
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center