$52.88 -0.34 (%) Amphenol Corporation (New) - NYSE

Aug. 28, 2015 | 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
8/28/201553.0353.6552.5152.881,550,415
8/27/201551.2053.2351.1153.222,675,787
8/26/201550.9651.1248.9150.591,823,303
8/25/201550.7851.0949.5649.593,373,477
8/24/201548.7654.1447.4449.062,208,624
8/21/201553.6853.7751.8151.841,714,817
8/20/201554.7055.0754.1254.121,135,625
8/19/201554.8455.3654.3655.23943,341
8/18/201555.7955.8755.1155.20546,198
8/17/201555.2255.7955.0755.79684,991
8/14/201555.3755.6155.1155.57540,119
8/13/201555.8056.1355.4455.45692,146
8/12/201555.5355.8854.7755.75790,748
8/11/201556.0756.2555.6655.92932,332
8/10/201556.6256.9955.9656.63797,501
8/7/201555.6055.7755.0955.56557,284
8/6/201555.9856.5055.6655.74497,615
8/5/201555.9956.4255.7756.09605,281
8/4/201555.9156.0755.4655.60564,572
8/3/201556.2156.4555.5355.94660,777
7/31/201557.1057.4156.3056.41643,681
7/30/201557.0657.2056.6956.91760,420
7/29/201556.4857.1555.9157.051,439,695
7/28/201554.9356.6454.8256.551,706,888
7/27/201555.6855.8754.5954.751,307,305
7/24/201556.2156.6455.7255.86963,175
7/23/201556.9957.4056.2556.261,082,239
7/22/201555.1556.8854.7556.782,663,247
7/21/201554.3954.7753.9954.091,761,202
7/20/201554.4654.5554.0854.351,299,725
7/17/201555.0255.0853.9854.321,687,441
7/16/201555.3655.5454.8454.95910,481
7/15/201555.2255.5654.9255.001,458,305
7/14/201555.2855.4755.0755.15851,313
7/13/201554.9255.4154.7255.38981,436
7/10/201555.0055.1154.2354.511,071,040
7/9/201555.0655.0954.1854.29915,422
7/8/201555.3355.4554.1954.201,323,194
7/7/201556.0156.2555.1255.891,866,166
7/6/201556.4156.9055.7956.021,765,360
7/2/201557.4057.7656.7656.991,439,953
7/1/201558.5058.5157.2257.451,590,960
6/30/201557.4858.6457.4857.972,770,538
6/29/201555.6358.1755.5056.845,048,328
6/26/201556.2456.4855.5855.681,414,725
6/25/201556.9056.9956.1156.18680,413
6/24/201557.7457.8556.7256.79935,805
6/23/201557.9157.9657.5057.73665,142
6/22/201558.0958.1757.7057.93480,988
6/19/201557.9258.0957.6757.69963,762
6/18/201557.2258.2557.1258.20795,108
6/17/201557.3357.5156.7057.03673,519
6/16/201557.0057.4656.8457.15687,148
6/15/201557.2757.2756.6656.99707,496
6/12/201557.1557.7956.9457.691,024,706
6/11/201557.5057.6357.2757.50531,394
6/10/201556.8757.4856.8257.39452,386
6/9/201556.5956.9656.5256.69560,203
6/8/201557.0957.2256.7156.86713,471
6/5/201556.7957.2756.5757.14525,382
6/4/201557.6357.6356.8756.95845,210
6/3/201557.6758.1657.4157.88733,738
6/2/201556.9957.9256.5957.66963,332
6/1/201557.1157.3356.6157.201,081,524
5/29/201557.5957.7557.0357.05830,262
5/28/201557.5957.7657.4257.63769,037
5/27/201557.3757.7256.6957.651,065,889
5/26/201557.3757.8757.0057.18963,772
5/22/201557.7858.0757.5457.93841,334
5/21/201558.4258.4957.7857.97667,966
5/20/201558.0058.4457.9058.27705,070
5/19/201558.3358.4057.9958.06521,219
5/18/201557.5858.1757.5858.16506,768
5/15/201557.8658.1757.6257.78578,724
5/14/201557.4358.1357.1658.08733,887
5/13/201556.9857.6056.8156.95825,962
5/12/201556.8057.1156.6056.77853,237
5/11/201556.5957.2856.3257.151,319,809
5/8/201556.2456.8556.1956.81637,336
5/7/201555.8455.9455.5955.75596,430
5/6/201556.2256.2255.4255.70776,191
5/5/201556.6956.9055.8355.92884,706
5/4/201556.5356.9956.5356.83838,300
5/1/201555.7756.5255.5756.491,163,947
4/30/201555.4355.7854.9555.371,218,060
4/29/201555.5855.9055.4255.79883,015
4/28/201556.0656.2455.6155.991,330,636
4/27/201556.1556.3655.8956.221,202,465
4/24/201556.6856.6856.1056.171,271,714
4/23/201556.3657.0256.0856.701,173,456
4/22/201556.6457.6955.5356.812,147,278
4/21/201558.7058.9758.1658.161,594,593
4/20/201558.3758.7158.3558.44882,191
4/17/201558.3158.3757.7757.96899,073
4/16/201558.9759.2558.7458.76808,951
4/15/201559.0559.5158.8959.22952,503
4/14/201558.8159.0458.4558.93835,747
4/13/201559.3859.6158.8959.01734,996
4/10/201559.3059.5559.1459.54539,224
4/9/201559.1359.4658.8859.30578,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!