Amphenol Corporation (New) $94.12

up +0.74


17/4/2014 06:40 PM  |  NYSE : APH  
Industries : Electronics / Diversified Electronics
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

APH historical data

Date Open High Low Close Volume
4/17/201493.2694.4292.8594.12445,858
4/16/201492.2193.4791.6893.38436,181
4/15/201491.4692.1290.4891.36605,359
4/14/201491.5391.5690.3091.22288,902
4/11/201490.8091.6490.3590.53672,221
4/10/201493.2093.3991.0191.05464,304
4/9/201491.7193.3391.5393.14669,512
4/8/201491.4191.9790.7191.72568,043
4/7/201492.3892.6391.0591.47467,840
4/4/201494.1395.4092.6592.72628,563
4/3/201493.8693.9192.9493.74473,586
4/2/201492.3494.1992.1294.00629,483
4/1/201491.9392.2591.2392.22624,561
3/31/201492.1692.3090.5291.651,572,630
3/28/201491.0392.3290.5491.62407,274
3/27/201491.8291.8290.7190.78677,503
3/26/201493.3093.5091.4791.47531,711
3/25/201492.4693.3792.2892.72425,874
3/24/201492.7693.2492.2392.501,179,640
3/21/201492.5093.6292.0093.251,601,880
3/20/201490.4691.7089.9491.67487,693
3/19/201491.4492.0990.6091.14456,480
3/18/201491.2492.0090.9791.75419,727
3/17/201490.9691.8990.8491.24357,141
3/14/201489.9991.0889.9190.49523,916
3/13/201490.7591.5090.0590.23653,695
3/12/201489.3790.6789.1690.56632,918
3/11/201490.7691.1689.3789.84529,466
3/10/201489.9590.7888.4090.49536,089
3/7/201490.5291.1690.1290.41377,888
3/6/201489.3490.4289.0590.25563,301
3/5/201489.8490.0689.1889.30382,454
3/4/201488.6890.1688.5789.98604,582
3/3/201487.5188.1386.7687.78513,119
2/28/201487.6688.3387.3288.02595,425
2/27/201486.8187.9286.7487.59821,997
2/26/201488.4488.5986.8787.08765,815
2/25/201488.7489.0988.0888.33342,179
2/24/201488.5389.7388.4988.91480,426
2/21/201488.9589.3488.0288.16572,710
2/20/201488.5689.1087.9688.95316,265
2/19/201488.4589.6888.3888.55465,007
2/18/201488.3688.9988.2188.85415,967
2/14/201488.6288.6987.8588.27471,459
2/13/201487.5488.6887.4188.54279,987
2/12/201488.1288.6087.8688.28322,076
2/11/201487.0188.1987.0187.96427,917
2/10/201487.2987.4986.4587.03371,289
2/7/201486.8787.4386.4587.36556,133
2/6/201485.1787.0485.1686.70626,373
2/5/201484.5985.6084.4085.33549,525
2/4/201484.7185.1284.1184.96692,366
2/3/201486.8086.9384.6084.681,003,010
1/31/201485.5387.2085.3886.88797,595
1/30/201486.1086.9785.8586.67776,597
1/29/201485.0885.9984.9985.631,158,360
1/28/201485.5186.3485.4986.091,097,820
1/27/201485.9086.3285.3385.34893,286
1/24/201488.3088.3085.8985.89675,776
1/23/201490.6491.0088.3288.49830,112
1/22/201491.0392.3989.8391.07844,428
1/21/201492.1092.4290.6491.041,061,160
1/17/201492.0492.2991.6192.08472,723
1/16/201492.0392.0791.3491.87363,826
1/15/201492.0992.2991.2192.05703,161
1/14/201489.7192.4289.7192.41865,110
1/13/201489.1290.6388.7889.19754,162
1/10/201489.1889.9888.5289.34384,614
1/9/201488.5789.4688.4389.42530,989
1/8/201487.8488.6787.6388.33426,917
1/7/201487.6288.3687.3487.84305,137
1/6/201488.4688.4687.1787.25391,854
1/3/201487.7688.3287.6388.06383,351
1/2/201488.7388.7987.4687.74441,820
12/31/201388.8289.4688.8089.18336,765
12/30/201388.4288.7788.4288.71214,006
12/27/201388.3588.8088.1688.27161,562
12/26/201388.2788.7188.0288.43331,424
12/24/201388.0488.6187.6488.19141,176
12/23/201388.3088.4287.6187.89493,964
12/20/201387.4788.2287.3387.80845,395
12/19/201387.1487.5086.8287.03402,100
12/18/201386.1487.2885.0187.21595,000
12/17/201386.3386.6085.8486.32667,651
12/16/201385.4286.3085.4086.05327,727
12/13/201385.0585.4984.5985.16458,373
12/12/201385.0085.4984.9785.06492,127
12/11/201386.3586.6384.9184.95613,092
12/10/201386.0186.8885.9686.48707,372
12/9/201386.2986.6185.8686.59414,506
12/6/201385.5086.3185.4486.11538,000
12/5/201384.9885.2784.8485.03320,968
12/4/201384.4885.4784.3485.16425,454
12/3/201385.0885.4884.8985.34527,517
12/2/201385.0385.4884.8385.05346,450
11/29/201385.0285.2584.7385.00245,838
11/27/201385.5285.6284.6585.01320,324
11/26/201384.9685.3384.9485.00495,055
11/25/201385.1185.3984.8285.05357,830
11/22/201384.6285.3184.5285.11355,237
Trading Center