Amphenol Corporation (New) $96.98

down -0.23


23/7/2014 04:03 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
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
4/24/201496.1496.4995.6796.321,901,584
4/23/201495.9095.9593.9795.53673,638
4/22/201494.2195.2294.1095.01705,844
4/21/201494.1194.9893.9494.36491,903
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
3/31/201492.1692.3090.5291.651,572,634
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
3/24/201492.7693.2492.2392.501,179,644
3/21/201492.5093.6292.0093.251,601,876
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
Trading Center