Amphenol Corporation (New) $103.99

up +0.37


16/9/2014 04:02 PM  |  NYSE : APH  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APH historical data

Date Open High Low Close Volume
9/16/2014103.13104.26102.87103.99416,845
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
6/4/201496.1796.4695.9096.10277,592
6/3/201496.3696.6395.6196.47447,119
6/2/201495.9596.9095.5596.83487,801
5/30/201495.8796.2495.4295.80440,736
5/29/201495.5396.0095.1595.92383,604
5/28/201495.1895.6894.9895.31683,184
5/27/201495.9696.1395.3895.50397,641
5/23/201495.1695.8795.0895.71579,489
5/22/201494.6995.7994.6995.43307,357
5/21/201495.1995.3894.6095.15324,957
5/20/201495.6795.8994.4694.60596,077
5/19/201495.0996.0395.0195.77353,710
5/16/201494.5895.5894.5095.49708,885
5/15/201495.5595.7094.2494.80649,516
5/14/201496.1696.1695.4695.57356,656
5/13/201496.3996.8895.9896.12445,030
5/12/201496.2796.9895.9396.63771,471
5/9/201495.5396.1594.5496.00646,752
5/8/201495.5196.5095.2195.51656,444
5/7/201495.4895.7194.1395.67657,718
5/6/201496.2596.5095.2695.32919,442
5/5/201495.3096.6794.8696.54538,990
5/2/201496.1596.5295.5595.74479,608
5/1/201495.4996.6095.0096.33728,845
4/30/201494.9695.4894.3395.35690,622
4/29/201494.8195.1894.5594.99949,435
4/28/201495.3595.5793.7094.73885,977
4/25/201496.3096.3094.1894.71684,224
Trading Center