AMPHENOL $78.34

up +0.34


24/5/2013 04:24 PM  |  NYSE : APH  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

APH historical data

Date Open High Low Close Volume
5/24/2013 77.56 78.53 77.34 78.34 5492
5/23/2013 77.03 78.25 76.80 78.00 8492
5/22/2013 79.88 80.71 77.11 77.64 14639
5/21/2013 81.90 82.11 80.73 81.00 6726
5/20/2013 83.03 83.23 81.74 81.93 8920
5/17/2013 81.76 83.37 81.65 83.29 5683
5/16/2013 81.29 81.83 81.16 81.42 4809
5/15/2013 80.69 81.39 80.23 81.36 4821
5/14/2013 79.84 80.82 79.84 80.82 3920
5/13/2013 80.12 80.15 79.45 79.84 5415
5/10/2013 78.62 80.29 78.44 80.29 7675
5/9/2013 77.91 78.69 77.90 78.25 4038
5/8/2013 77.78 78.01 77.47 77.98 4480
5/7/2013 77.15 77.99 77.11 77.89 4434
5/6/2013 77.00 77.51 76.68 77.16 6997
5/3/2013 76.53 77.25 76.41 77.16 8396
5/2/2013 77.20 77.20 75.62 75.79 9448
5/1/2013 75.50 76.00 75.16 75.53 8490
4/30/2013 74.89 75.54 74.63 75.52 6714
4/29/2013 74.05 75.20 74.05 74.90 4781
4/26/2013 75.16 75.16 74.25 74.30 3665
4/25/2013 74.51 75.86 73.77 75.29 5677
4/24/2013 74.09 74.59 73.91 74.37 6704
4/23/2013 74.05 74.25 73.01 73.98 5225
4/22/2013 72.92 74.19 72.79 73.80 6239
4/19/2013 72.19 72.80 71.24 72.78 7140
4/18/2013 72.26 73.49 70.09 72.23 12160
4/17/2013 72.93 72.97 71.16 72.26 10224
4/16/2013 72.02 73.52 72.00 73.51 5541
4/15/2013 73.22 73.22 71.50 71.50 9582
4/12/2013 74.03 74.40 73.14 73.49 4681
4/11/2013 74.32 74.92 73.99 74.77 4284
4/10/2013 73.15 74.41 72.94 74.36 4948
4/9/2013 73.19 73.29 72.20 73.00 4914
4/8/2013 72.24 73.04 72.02 73.04 2986
4/5/2013 72.05 72.53 71.45 72.05 8232
4/4/2013 73.26 73.88 73.11 73.23 3624
4/3/2013 73.88 74.09 73.21 73.32 4863
4/2/2013 73.61 74.18 73.48 73.71 4020
4/1/2013 74.77 74.77 73.34 73.52 5540
3/28/2013 73.09 74.71 72.94 74.65 8564
3/27/2013 72.66 73.18 72.42 73.15 3659
3/26/2013 72.75 73.22 72.66 73.19 3095
3/25/2013 73.49 73.50 72.42 72.60 4558
3/22/2013 71.56 73.22 71.25 73.22 4334
3/21/2013 72.32 73.32 71.37 72.75 5903
3/20/2013 72.94 73.39 72.60 73.16 4818
3/19/2013 72.80 72.99 71.88 72.35 6743
3/18/2013 71.78 72.62 71.69 72.47 5583
3/15/2013 72.91 73.01 72.08 72.39 7399
3/14/2013 73.20 73.76 73.04 73.25 5775
3/13/2013 72.69 73.20 72.67 72.90 4091
3/12/2013 73.02 73.14 72.23 72.66 5117
3/11/2013 73.13 73.36 72.83 73.13 5753
3/8/2013 72.86 73.39 72.54 73.24 5307
3/7/2013 72.83 72.89 72.34 72.52 6532
3/6/2013 72.88 73.15 72.46 72.79 4759
3/5/2013 72.25 72.88 72.07 72.58 7092
3/4/2013 71.42 72.09 71.15 71.97 6838
3/1/2013 70.58 71.76 70.18 71.71 6629
2/28/2013 70.73 71.27 70.46 70.86 6113
2/27/2013 69.89 71.11 69.68 70.68 5851
2/26/2013 69.54 70.34 69.34 70.09 6147
2/25/2013 71.18 71.26 69.17 69.17 5647
2/22/2013 69.72 70.81 69.60 70.80 6300
2/21/2013 69.21 69.78 68.86 69.28 7996
2/20/2013 70.94 71.31 69.47 69.49 6399
2/19/2013 70.55 70.93 70.36 70.89 6868
2/15/2013 70.30 70.67 69.98 70.42 12614
2/14/2013 69.89 70.55 69.72 70.10 9033
2/13/2013 70.61 70.92 69.81 70.11 5877
2/12/2013 70.49 70.97 70.17 70.40 11772
2/11/2013 70.47 70.95 70.16 70.41 5010
2/8/2013 69.52 70.84 69.52 70.44 7488
2/7/2013 69.46 69.64 68.59 69.49 6934
2/6/2013 68.49 69.67 68.26 69.55 5737
2/5/2013 67.84 68.95 67.46 68.89 6184
2/4/2013 68.05 68.29 67.33 67.50 9192
2/1/2013 68.12 68.73 67.78 68.47 6601
1/31/2013 67.86 68.08 67.26 67.57 6008
1/30/2013 67.77 67.93 67.69 67.79 6085
1/29/2013 67.29 67.86 67.12 67.78 8556
1/28/2013 67.70 67.70 67.13 67.32 4979
1/25/2013 67.83 67.98 67.44 67.70 5367
1/24/2013 67.89 68.53 67.46 67.75 6049
1/23/2013 67.76 67.81 67.28 67.66 8431
1/22/2013 67.50 67.81 67.22 67.81 15103
1/18/2013 68.14 68.45 67.25 67.57 9550
1/17/2013 68.05 68.93 66.89 67.83 10778
1/16/2013 68.35 68.63 67.96 68.26 11476
1/15/2013 67.69 68.37 67.47 68.35 7915
1/14/2013 68.45 69.23 67.84 68.18 4719
1/11/2013 67.94 68.48 67.56 68.37 6276
1/10/2013 67.86 68.00 67.23 67.85 4500
1/9/2013 66.84 67.58 66.80 67.51 5161
1/8/2013 66.89 67.12 66.29 66.69 4331
1/7/2013 66.87 67.09 66.11 67.03 6094
1/4/2013 67.22 67.39 66.78 66.94 5397
1/3/2013 67.50 67.88 66.93 67.21 9441
1/2/2013 65.89 68.08 65.77 68.08 12730
Marketplace
Trading Center