$48.98 -0.57 (%) Amphenol Corporation (New) - NYSE

Feb. 8, 2016 | 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
2/5/201649.2749.6549.0449.552,644,680
2/4/201649.0449.7448.7949.571,573,226
2/3/201649.4649.6148.4149.052,258,721
2/2/201649.1949.7449.0949.203,035,662
2/1/201649.1050.1049.0449.871,734,222
1/29/201648.7949.5748.7949.572,085,976
1/28/201648.7648.9048.1848.461,583,954
1/27/201648.3948.8348.0248.392,257,048
1/26/201648.3448.9848.3048.581,822,990
1/25/201648.5448.7148.0148.181,700,245
1/22/201648.5348.9448.4048.701,921,201
1/21/201646.9349.0546.6347.783,918,138
1/20/201644.5447.2744.5046.514,375,105
1/19/201646.0246.5945.1445.423,286,990
1/15/201645.5545.9445.0045.493,823,272
1/14/201646.8747.0946.1146.713,348,373
1/13/201647.5047.7446.3646.553,131,410
1/12/201646.8647.5146.2947.432,841,829
1/11/201647.0347.2745.4546.272,452,758
1/8/201647.5347.6846.5046.631,906,687
1/7/201648.1648.5746.9747.342,145,188
1/6/201649.5349.7449.0149.112,097,624
1/5/201650.8951.1950.1350.302,080,044
1/4/201651.0751.2750.4150.871,593,500
12/31/201552.8152.8152.2352.23771,488
12/30/201553.3953.5452.9252.93488,752
12/29/201553.5853.6953.0653.45517,904
12/28/201553.2753.5452.7753.17521,512
12/24/201553.5153.6453.2253.42259,470
12/23/201553.2953.7153.0653.54700,899
12/22/201552.4353.0952.2253.03945,865
12/21/201552.1352.6251.6052.10876,524
12/18/201552.3552.4651.6251.642,203,254
12/17/201552.8853.5052.7152.731,337,045
12/16/201552.7053.0752.0452.871,320,977
12/15/201553.1753.2652.1452.431,589,499
12/14/201552.5853.0552.1352.83973,951
12/11/201553.0153.1952.4752.61905,520
12/10/201553.7854.0653.3453.561,296,328
12/9/201553.9954.5553.3453.891,384,626
12/8/201554.1754.7753.9854.33958,190
12/7/201554.6054.9354.3954.71656,790
12/4/201553.8954.8453.6854.79945,016
12/3/201554.7354.7553.3553.621,036,482
12/2/201555.5455.6854.5254.59864,270
12/1/201555.2455.6855.1955.49955,899
11/30/201555.1955.2754.7555.05953,183
11/27/201554.7555.0754.6254.96292,654
11/25/201554.6754.9554.6154.76604,710
11/24/201555.0955.2354.4654.691,514,168
11/23/201554.8655.4554.7355.381,120,129
11/20/201554.8254.9854.3654.731,077,271
11/19/201554.9554.9954.5354.581,004,213
11/18/201554.0354.8653.6854.80994,231
11/17/201554.5454.6053.5253.871,307,076
11/16/201553.7654.6553.4054.531,115,724
11/13/201553.6754.0252.9753.001,080,741
11/12/201554.2354.5153.9153.91762,015
11/11/201554.6655.0854.4354.73726,607
11/10/201554.6154.6154.0054.441,027,462
11/9/201554.8955.1254.3554.901,630,605
11/6/201554.4955.2554.4555.171,334,571
11/5/201554.8455.1954.3754.701,042,825
11/4/201554.9655.3754.7154.93969,679
11/3/201554.9155.2454.6854.881,604,931
11/2/201554.2555.1354.2555.071,172,860
10/30/201554.5254.7254.1654.221,100,984
10/29/201554.2954.6853.9954.401,221,079
10/28/201553.8954.4353.5154.431,936,423
10/27/201553.6154.0053.5853.991,600,865
10/26/201553.3053.8553.2553.831,518,862
10/23/201552.3753.5352.1453.532,615,490
10/22/201550.5752.7550.5052.083,045,949
10/21/201550.0051.5049.0150.434,713,634
10/20/201553.0053.4952.8853.411,338,234
10/19/201553.1253.2452.7653.081,178,760
10/16/201553.0053.4752.8353.311,487,852
10/15/201552.2752.9951.9152.821,208,260
10/14/201551.7052.3051.4951.901,038,476
10/13/201551.6652.1251.6151.69608,918
10/12/201551.8752.0951.5252.03739,077
10/9/201552.0852.4051.7651.93684,068
10/8/201551.5752.1551.2552.11962,856
10/7/201551.5152.2551.1951.661,396,791
10/6/201551.8652.0051.0951.24972,790
10/5/201550.9251.8650.7151.78948,471
10/2/201549.3950.5149.1550.511,981,801
10/1/201550.8651.0249.4850.031,735,936
9/30/201550.5551.0650.1050.961,564,588
9/29/201549.5049.9649.3449.72973,690
9/28/201550.2050.3849.2649.471,283,258
9/25/201550.5551.0650.3450.62960,865
9/24/201549.9850.2249.3050.061,356,799
9/23/201550.6250.9450.1850.48722,503
9/22/201551.1451.4150.4850.691,027,983
9/21/201552.0852.5151.5752.01900,074
9/18/201552.1052.6051.8251.942,115,772
9/17/201552.7953.7452.6952.851,572,435
9/16/201552.1452.7651.9952.711,287,579
9/15/201551.8952.4851.6152.281,201,852
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center