$56.99 -0.19 (%) Amphenol Corporation (New) - NYSE

May. 27, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APH historical data

Date Open High Low Close Volume
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
4/8/201558.7859.2258.5359.21726,019
4/7/201558.8159.0258.6858.84838,922
4/6/201558.4659.1958.2658.971,017,153
4/2/201558.0458.9058.0458.80840,224
4/1/201558.6658.7857.8358.281,335,323
3/31/201558.3359.1958.1658.931,317,570
3/30/201558.1858.8758.0758.77841,899
3/27/201557.5357.7757.2857.641,279,253
3/26/201557.4657.7156.7457.502,057,039
3/25/201559.0659.2757.6157.611,054,588
3/24/201559.7459.9358.9559.091,049,138
3/23/201560.1560.2359.7259.741,367,402
3/20/201560.2260.5459.9460.052,047,698
3/19/201560.0960.2659.8559.971,148,046
3/18/201558.8460.5058.6360.201,062,662
3/17/201559.0159.1058.4959.00936,368
3/16/201558.2259.3358.1159.311,139,251
3/13/201558.3058.5057.6557.95741,310
3/12/201557.3658.3357.3058.29694,357
3/11/201557.3757.5057.1157.29801,579
3/10/201557.1857.7557.1557.261,205,011
3/9/201557.6157.8357.4157.711,104,114
3/6/201558.3858.7057.6457.771,267,088
3/5/201558.4958.9158.1058.721,074,416
3/4/201557.1458.3856.8758.241,871,355
3/3/201557.0457.3656.7457.32960,987
3/2/201556.4957.2456.3257.221,327,825
2/27/201556.6556.9756.4356.46924,826
2/26/201556.9857.3956.7356.80848,938
2/25/201556.7757.0356.5956.85835,864
2/24/201556.7656.9956.4156.821,248,101
2/23/201556.7556.9356.2156.72656,362
2/20/201556.1956.9955.6756.92852,858
2/19/201556.1456.5056.0056.22406,272
2/18/201555.9956.3555.6956.25438,331
2/17/201556.3756.3955.7756.00694,804
2/13/201555.8756.4655.8156.39691,031
2/12/201555.6856.0055.5856.00559,208
2/11/201555.7155.9255.2555.55790,693
2/10/201555.2355.9054.9955.74866,319
2/9/201554.8355.2154.5554.80676,269
2/6/201555.1655.6254.8655.05732,436
2/5/201554.6655.4054.5855.24796,011
2/4/201554.4654.9554.1154.57811,290
2/3/201554.3354.6653.9254.581,397,290
2/2/201553.9654.3253.0554.24946,574
1/30/201554.6854.8053.6253.711,149,096
1/29/201554.1055.0753.6854.961,317,654
1/28/201554.8955.2853.9553.971,490,856
1/27/201554.0954.7153.8554.321,015,125
1/26/201554.7255.1154.6054.79745,621
1/23/201554.8855.3154.6854.911,399,362
1/22/201554.1554.8753.2754.761,388,076
1/21/201551.9954.8251.1953.932,708,414
1/20/201552.5052.6351.7152.351,551,426
1/16/201551.7452.4751.6652.421,083,214
1/15/201552.7352.8351.9151.93677,417
1/14/201552.0952.6851.8052.45887,908
1/13/201553.5253.9552.4252.83751,097
1/12/201553.5653.6352.6952.95651,339
1/9/201553.9854.0853.5853.60615,909
1/8/201553.4654.0253.4253.91983,222
1/7/201552.5052.9152.1552.88811,280
1/6/201552.7053.0951.4951.992,082,050
1/5/201553.2653.4152.5352.661,197,253
1/2/201554.0354.2253.1853.64788,185
12/31/201454.7154.7153.7753.81745,952
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center