Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amphenol Corp A (NY: APH )

65.91 +0.62 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.586 5.690 5.554 5.568 13,770,255 -0.02(-0.30%)
Apr 29, 2008 5.604 5.620 5.559 5.585 7,966,690 -0.05(-0.86%)
Apr 28, 2008 5.612 5.686 5.530 5.633 8,767,274 +0.05(+0.91%)
Apr 25, 2008 5.611 5.633 5.486 5.583 10,437,184 -0.00(-0.09%)
Apr 24, 2008 5.609 5.633 5.524 5.588 9,407,455 -0.02(-0.28%)
Apr 23, 2008 5.450 5.611 5.445 5.603 13,646,352 +0.17(+3.04%)
Apr 22, 2008 5.365 5.440 5.310 5.438 12,481,225 -0.01(-0.13%)
Apr 21, 2008 5.387 5.477 5.327 5.445 9,754,143 +0.03(+0.49%)
Apr 18, 2008 5.416 5.488 5.392 5.419 12,240,519 +0.07(+1.31%)
Apr 17, 2008 5.249 5.532 5.245 5.349 23,760,410 +0.23(+4.50%)
Apr 16, 2008 5.020 5.140 4.992 5.119 14,282,163 +0.17(+3.33%)
Apr 15, 2008 5.037 5.063 4.885 4.953 11,400,227 -0.06(-1.27%)
Apr 14, 2008 4.968 5.026 4.933 5.017 7,218,662 +0.06(+1.27%)
Apr 11, 2008 5.027 5.033 4.942 4.955 9,312,679 -0.12(-2.28%)
Apr 10, 2008 4.941 5.075 4.891 5.070 9,043,949 +0.14(+2.79%)
Apr 09, 2008 5.125 5.134 4.895 4.933 10,590,628 -0.16(-3.08%)
Apr 08, 2008 5.035 5.094 5.006 5.090 9,934,325 +0.03(+0.57%)
Apr 07, 2008 5.000 5.085 4.962 5.061 14,036,522 +0.10(+2.04%)
Apr 04, 2008 4.867 4.987 4.806 4.959 11,965,353 +0.09(+1.93%)
Apr 03, 2008 4.666 4.883 4.662 4.865 10,179,609 +0.16(+3.38%)
Apr 02, 2008 4.706 4.780 4.665 4.706 8,477,122 +0.02(+0.44%)
Apr 01, 2008 4.541 4.686 4.541 4.686 8,094,225 +0.19(+4.32%)
Mar 31, 2008 4.435 4.498 4.382 4.492 8,162,389 +0.07(+1.61%)
Mar 28, 2008 4.486 4.514 4.405 4.420 6,471,023 -0.05(-1.13%)
Mar 27, 2008 4.517 4.519 4.446 4.471 6,193,096 -0.04(-0.80%)
Mar 26, 2008 4.561 4.583 4.463 4.507 5,732,192 -0.08(-1.79%)
Mar 25, 2008 4.505 4.590 4.490 4.589 5,986,981 +0.08(+1.71%)
Mar 24, 2008 4.306 4.545 4.295 4.512 8,382,047 +0.22(+5.17%)
Mar 21, 2008 4.296 4.340 4.243 4.290 11,018,516 +0.00(+0.00%)
Mar 20, 2008 4.296 4.340 4.243 4.290 11,018,516 -0.00(-0.03%)
Mar 19, 2008 4.489 4.489 4.289 4.291 9,299,708 -0.17(-3.73%)
Mar 18, 2008 4.296 4.461 4.255 4.458 13,412,861 +0.27(+6.51%)
Mar 17, 2008 4.136 4.218 4.123 4.185 14,397,341 -0.05(-1.17%)
Mar 14, 2008 4.376 4.397 4.211 4.235 11,217,516 -0.13(-3.06%)
Mar 13, 2008 4.253 4.402 4.194 4.369 7,379,163 +0.05(+1.09%)
Mar 12, 2008 4.349 4.410 4.314 4.322 6,362,670 -0.01(-0.25%)
Mar 11, 2008 4.343 4.405 4.238 4.332 8,630,699 +0.08(+1.84%)
Mar 10, 2008 4.341 4.341 4.238 4.254 8,776,056 -0.08(-1.81%)
Mar 07, 2008 4.341 4.470 4.281 4.332 8,446,793 -0.06(-1.43%)
Mar 06, 2008 4.470 4.470 4.372 4.395 8,979,227 -0.09(-1.91%)
Mar 05, 2008 4.414 4.502 4.404 4.481 10,854,109 +0.07(+1.47%)
Mar 04, 2008 4.358 4.424 4.259 4.416 13,432,052 +0.01(+0.16%)
Mar 03, 2008 4.435 4.457 4.347 4.408 8,520,107 -0.05(-1.11%)
Feb 29, 2008 4.533 4.533 4.416 4.458 9,346,366 -0.12(-2.63%)
Feb 28, 2008 4.541 4.601 4.533 4.578 10,434,141 +0.00(+0.08%)
Feb 27, 2008 4.574 4.630 4.534 4.575 7,674,979 -0.04(-0.94%)
Feb 26, 2008 4.590 4.691 4.559 4.618 8,074,363 +0.00(+0.05%)
Feb 25, 2008 4.508 4.641 4.436 4.616 9,039,230 +0.11(+2.35%)
Feb 22, 2008 4.535 4.558 4.414 4.510 7,388,875 -0.00(-0.11%)
Feb 21, 2008 4.547 4.589 4.508 4.514 8,052,029 -0.02(-0.35%)
Feb 20, 2008 4.495 4.533 4.467 4.530 9,613,462 -0.00(-0.08%)
Feb 19, 2008 4.682 4.697 4.522 4.534 6,072,427 -0.09(-1.96%)
Feb 18, 2008 4.636 4.670 4.516 4.624 0 +0.00(+0.00%)
Feb 15, 2008 4.636 4.670 4.516 4.624 8,902,099 -0.07(-1.39%)
Feb 14, 2008 4.750 4.811 4.649 4.689 11,296,908 -0.05(-1.02%)
Feb 13, 2008 4.612 4.752 4.610 4.738 8,862,614 +0.17(+3.75%)
Feb 12, 2008 4.653 4.664 4.535 4.566 7,188,938 -0.05(-1.17%)
Feb 11, 2008 4.514 4.643 4.510 4.621 7,179,525 +0.10(+2.24%)
Feb 08, 2008 4.572 4.624 4.471 4.519 19,889,980 -0.09(-2.04%)
Feb 07, 2008 4.549 4.649 4.458 4.613 21,874,790 +0.03(+0.60%)
Feb 06, 2008 4.621 4.659 4.564 4.586 12,912,406 -0.02(-0.45%)
Feb 05, 2008 4.717 4.763 4.582 4.606 13,205,112 -0.21(-4.31%)
Feb 04, 2008 4.780 4.829 4.716 4.813 12,004,241 +0.01(+0.30%)
Feb 01, 2008 4.846 4.908 4.785 4.799 14,334,834 -0.01(-0.28%)
Jan 31, 2008 4.623 4.828 4.610 4.812 11,348,260 +0.11(+2.44%)
Jan 30, 2008 4.687 4.795 4.600 4.698 11,504,217 -0.01(-0.15%)
Jan 29, 2008 4.769 4.799 4.656 4.705 16,884,804 -0.05(-1.11%)
Jan 28, 2008 4.709 4.762 4.665 4.758 10,091,534 +0.02(+0.51%)
Jan 25, 2008 4.885 4.916 4.681 4.734 11,417,361 -0.11(-2.19%)
Jan 24, 2008 4.862 4.970 4.733 4.840 16,433,305 +0.02(+0.35%)
Jan 23, 2008 4.522 4.841 4.428 4.823 24,516,658 +0.18(+3.90%)
Jan 22, 2008 4.477 4.723 4.341 4.642 25,742,484 -0.03(-0.65%)
Jan 21, 2008 4.449 4.678 4.290 4.672 0 +0.00(+0.00%)
Jan 18, 2008 4.449 4.678 4.290 4.672 37,092,252 +0.24(+5.53%)
Jan 17, 2008 4.881 4.899 4.405 4.428 34,270,344 -0.36(-7.55%)
Jan 16, 2008 4.804 4.856 4.604 4.789 13,167,792 -0.01(-0.15%)
Jan 15, 2008 4.870 4.870 4.723 4.797 10,021,886 -0.12(-2.38%)
Jan 14, 2008 4.800 4.930 4.783 4.914 12,427,965 +0.20(+4.17%)
Jan 11, 2008 4.834 4.879 4.678 4.717 11,897,348 -0.19(-3.88%)
Jan 10, 2008 4.869 4.946 4.782 4.908 10,617,582 +0.04(+0.82%)
Jan 09, 2008 4.962 4.986 4.740 4.868 25,462,458 -0.12(-2.37%)
Jan 08, 2008 5.223 5.252 4.986 4.986 11,064,039 -0.18(-3.50%)
Jan 07, 2008 5.188 5.278 5.049 5.167 16,683,739 -0.01(-0.16%)
Jan 04, 2008 5.238 5.287 5.167 5.175 17,540,468 -0.12(-2.32%)
Jan 03, 2008 5.349 5.355 5.126 5.298 17,490,418 -0.03(-0.59%)
Jan 02, 2008 5.453 5.484 5.266 5.330 16,836,362 -0.26(-4.68%)
Jan 01, 2008 5.667 5.686 5.565 5.591 0 +0.00(+0.00%)
Dec 31, 2007 5.667 5.682 5.565 5.591 4,392,457 -0.10(-1.68%)
Dec 28, 2007 5.613 5.692 5.585 5.686 3,479,407 +0.08(+1.42%)
Dec 27, 2007 5.673 5.696 5.592 5.607 3,407,263 -0.07(-1.25%)
Dec 26, 2007 5.655 5.692 5.620 5.678 2,804,816 +0.01(+0.11%)
Dec 24, 2007 5.601 5.692 5.597 5.672 2,348,681 +0.07(+1.16%)
Dec 21, 2007 5.607 5.644 5.547 5.607 8,008,074 +0.09(+1.66%)
Dec 20, 2007 5.463 5.519 5.391 5.515 5,666,857 +0.08(+1.49%)
Dec 19, 2007 5.486 5.494 5.412 5.434 6,668,695 -0.05(-0.97%)
Dec 18, 2007 5.422 5.527 5.390 5.488 7,284,718 +0.12(+2.32%)
Dec 17, 2007 5.512 5.512 5.362 5.363 7,904,506 -0.13(-2.43%)
Dec 14, 2007 5.513 5.586 5.466 5.497 4,654,262 -0.03(-0.59%)
Dec 13, 2007 5.547 5.573 5.404 5.530 7,182,337 -0.03(-0.56%)
Dec 12, 2007 5.538 5.655 5.472 5.561 6,558,394 +0.08(+1.43%)
Dec 11, 2007 5.611 5.633 5.483 5.483 7,916,847 -0.13(-2.24%)
Dec 10, 2007 5.592 5.626 5.541 5.608 7,375,249 +0.04(+0.76%)
Dec 07, 2007 5.484 5.566 5.428 5.566 6,678,647 +0.11(+2.06%)
Dec 06, 2007 5.401 5.463 5.401 5.454 6,977,209 +0.03(+0.51%)
Dec 05, 2007 5.292 5.426 5.264 5.426 9,102,798 +0.22(+4.17%)
Dec 04, 2007 5.214 5.328 5.209 5.209 10,019,215 -0.06(-1.14%)
Dec 03, 2007 5.283 5.355 5.188 5.269 11,187,751 +0.04(+0.81%)
Nov 30, 2007 5.257 5.262 5.161 5.227 7,900,890 +0.00(+0.02%)
Nov 29, 2007 5.187 5.245 5.186 5.226 3,636,077 +0.03(+0.51%)
Nov 28, 2007 5.176 5.244 5.132 5.199 7,218,313 +0.07(+1.41%)
Nov 27, 2007 4.942 5.155 4.910 5.127 10,061,512 +0.22(+4.47%)
Nov 26, 2007 4.956 5.024 4.887 4.908 8,537,838 -0.06(-1.21%)
Nov 23, 2007 4.892 4.982 4.871 4.968 2,504,099 +0.10(+1.98%)
Nov 21, 2007 4.900 4.944 4.764 4.871 5,806,393 -0.05(-1.05%)
Nov 20, 2007 4.929 5.023 4.857 4.923 7,394,406 -0.02(-0.34%)
Nov 19, 2007 4.963 5.011 4.928 4.940 6,628,058 -0.08(-1.56%)
Nov 16, 2007 4.980 5.037 4.891 5.018 7,448,521 +0.05(+0.97%)
Nov 15, 2007 5.099 5.099 4.938 4.970 7,038,579 -0.13(-2.46%)
Nov 14, 2007 5.085 5.161 5.061 5.096 10,495,553 +0.03(+0.55%)
Nov 13, 2007 4.895 5.076 4.863 5.068 6,633,034 +0.20(+4.01%)
Nov 12, 2007 4.899 4.981 4.853 4.873 7,301,330 -0.07(-1.44%)
Nov 09, 2007 5.078 5.094 4.927 4.944 11,449,821 -0.20(-3.91%)
Nov 08, 2007 5.240 5.305 5.090 5.145 12,529,617 -0.07(-1.36%)
Nov 07, 2007 5.217 5.305 5.181 5.216 7,864,599 -0.08(-1.48%)
Nov 06, 2007 5.268 5.305 5.195 5.295 5,272,922 +0.04(+0.78%)
Nov 05, 2007 5.238 5.296 5.157 5.254 5,034,446 +0.02(+0.37%)
Nov 02, 2007 5.260 5.284 5.140 5.234 7,992,317 -0.01(-0.25%)
Nov 01, 2007 5.257 5.316 5.215 5.248 9,242,127 -0.09(-1.69%)
Oct 31, 2007 5.357 5.357 5.245 5.338 9,955,356 -0.03(-0.63%)
Oct 30, 2007 5.374 5.526 5.367 5.372 6,319,545 -0.00(-0.05%)
Oct 29, 2007 5.449 5.467 5.343 5.374 4,835,861 -0.04(-0.67%)
Oct 26, 2007 5.340 5.421 5.315 5.410 7,267,476 +0.14(+2.72%)
Oct 25, 2007 5.379 5.409 5.186 5.267 7,135,612 -0.07(-1.33%)
Oct 24, 2007 5.279 5.338 5.178 5.338 12,074,311 +0.05(+0.89%)
Oct 23, 2007 5.192 5.343 5.192 5.291 18,805,208 +0.13(+2.52%)
Oct 22, 2007 5.138 5.210 5.081 5.161 6,573,322 +0.01(+0.14%)
Oct 19, 2007 5.210 5.296 5.152 5.154 8,684,813 -0.05(-0.88%)
Oct 18, 2007 5.186 5.283 5.154 5.199 9,042,257 +0.04(+0.79%)
Oct 17, 2007 5.366 5.518 5.094 5.158 34,248,284 +0.36(+7.57%)
Oct 16, 2007 4.781 4.835 4.763 4.795 7,102,438 +0.03(+0.68%)
Oct 15, 2007 4.795 4.817 4.703 4.763 4,057,114 -0.04(-0.85%)
Oct 12, 2007 4.813 4.852 4.777 4.804 6,158,653 +0.04(+0.76%)
Oct 11, 2007 4.824 4.851 4.700 4.768 4,984,313 -0.03(-0.63%)
Oct 10, 2007 4.893 4.920 4.769 4.798 6,838,709 -0.09(-1.85%)
Oct 09, 2007 4.912 4.945 4.847 4.888 4,897,232 -0.00(-0.05%)
Oct 08, 2007 4.891 4.917 4.868 4.891 2,186,131 +0.00(+0.05%)
Oct 05, 2007 4.852 4.951 4.841 4.888 7,879,527 +0.09(+1.83%)
Oct 04, 2007 4.820 4.823 4.779 4.800 7,063,460 +0.01(+0.28%)
Oct 03, 2007 4.781 4.801 4.723 4.787 6,760,752 -0.00(-0.03%)
Oct 02, 2007 4.854 4.879 4.788 4.788 4,929,576 -0.07(-1.42%)
Oct 01, 2007 4.815 4.883 4.811 4.857 6,503,657 +0.06(+1.31%)
Sep 28, 2007 4.850 4.858 4.777 4.794 3,404,426 -0.04(-0.90%)
Sep 27, 2007 4.859 4.878 4.754 4.838 8,615,978 +0.00(+0.02%)
Sep 26, 2007 4.744 4.838 4.725 4.836 6,789,778 +0.11(+2.27%)
Sep 25, 2007 4.616 4.729 4.611 4.729 5,962,930 +0.10(+2.08%)
Sep 24, 2007 4.598 4.637 4.560 4.633 8,218,725 +0.05(+1.00%)
Sep 21, 2007 4.739 4.739 4.587 4.587 10,151,171 -0.11(-2.39%)
Sep 20, 2007 4.739 4.739 4.671 4.699 6,380,086 -0.03(-0.59%)
Sep 19, 2007 4.698 4.775 4.684 4.727 10,400,710 +0.06(+1.24%)
Sep 18, 2007 4.487 4.669 4.500 4.669 4,751,269 +0.18(+4.06%)
Sep 17, 2007 4.488 4.541 4.463 4.487 4,373,921 -0.01(-0.27%)
Sep 14, 2007 4.472 4.506 4.416 4.499 4,376,409 +0.03(+0.59%)
Sep 13, 2007 4.539 4.547 4.461 4.472 5,052,318 -0.03(-0.67%)
Sep 12, 2007 4.508 4.606 4.489 4.502 5,884,143 -0.03(-0.74%)
Sep 11, 2007 4.438 4.547 4.436 4.536 11,826,340 +0.10(+2.20%)
Sep 10, 2007 4.559 4.559 4.385 4.438 7,183,713 -0.09(-2.02%)
Sep 07, 2007 4.548 4.594 4.477 4.530 8,090,178 -0.09(-1.96%)
Sep 06, 2007 4.516 4.640 4.466 4.621 9,563,080 +0.10(+2.32%)
Sep 05, 2007 4.423 4.516 4.404 4.516 7,061,801 +0.06(+1.30%)
Sep 04, 2007 4.358 4.487 4.312 4.458 5,364,149 +0.10(+2.38%)
Aug 31, 2007 4.425 4.440 4.307 4.354 5,971,223 -0.03(-0.63%)
Aug 30, 2007 4.320 4.413 4.268 4.382 11,555,147 +0.06(+1.42%)
Aug 29, 2007 4.106 4.322 4.106 4.320 6,728,408 +0.23(+5.66%)
Aug 28, 2007 4.172 4.218 4.082 4.089 4,533,154 -0.13(-3.11%)
Aug 27, 2007 4.313 4.313 4.201 4.220 5,867,034 -0.09(-2.10%)
Aug 24, 2007 4.121 4.311 4.121 4.311 4,981,825 +0.18(+4.38%)
Aug 23, 2007 4.196 4.234 4.115 4.130 4,576,279 -0.06(-1.47%)
Aug 22, 2007 4.133 4.205 4.094 4.191 6,333,643 +0.10(+2.54%)
Aug 21, 2007 4.061 4.149 4.051 4.088 4,979,337 -0.01(-0.15%)
Aug 20, 2007 4.144 4.160 4.050 4.094 5,180,865 -0.03(-0.73%)
Aug 17, 2007 4.015 4.229 4.015 4.124 9,050,550 +0.11(+2.70%)
Aug 16, 2007 4.036 4.148 3.874 4.015 13,118,446 -0.03(-0.80%)
Aug 15, 2007 4.189 4.206 4.026 4.048 6,344,922 -0.17(-3.92%)
Aug 14, 2007 4.255 4.322 4.194 4.213 5,957,954 -0.03(-0.82%)
Aug 13, 2007 4.334 4.340 4.242 4.248 7,454,906 -0.02(-0.45%)
Aug 10, 2007 4.097 4.294 4.045 4.267 10,425,590 +0.14(+3.39%)
Aug 09, 2007 4.086 4.264 4.082 4.127 15,812,132 -0.06(-1.47%)
Aug 08, 2007 4.200 4.276 4.065 4.189 12,654,018 +0.02(+0.49%)
Aug 07, 2007 4.124 4.193 4.036 4.168 13,557,165 +0.02(+0.52%)
Aug 06, 2007 4.230 4.256 4.086 4.147 14,899,861 -0.07(-1.63%)
Aug 03, 2007 4.266 4.322 4.213 4.215 9,093,676 -0.11(-2.46%)
Aug 02, 2007 4.318 4.342 4.241 4.322 9,016,547 +0.01(+0.17%)
Aug 01, 2007 4.242 4.412 4.200 4.314 18,530,316 +0.18(+4.44%)
Jul 31, 2007 4.256 4.266 4.123 4.131 10,825,331 -0.09(-2.11%)
Jul 30, 2007 4.182 4.246 4.123 4.220 7,566,867 +0.04(+1.04%)
Jul 27, 2007 4.208 4.252 4.101 4.177 11,077,449 -0.05(-1.23%)
Jul 26, 2007 4.317 4.324 3.991 4.229 11,403,909 -0.08(-1.93%)
Jul 25, 2007 4.391 4.410 4.246 4.312 8,580,209 -0.04(-0.94%)
Jul 24, 2007 4.411 4.441 4.324 4.353 8,563,730 -0.09(-1.98%)
Jul 23, 2007 4.531 4.549 4.432 4.441 6,937,400 -0.08(-1.87%)
Jul 20, 2007 4.566 4.572 4.506 4.525 7,487,251 -0.05(-1.05%)
Jul 19, 2007 4.537 4.642 4.536 4.574 10,589,625 +0.10(+2.24%)
Jul 18, 2007 4.431 4.588 4.336 4.473 16,773,333 -0.10(-2.24%)
Jul 17, 2007 4.457 4.600 4.429 4.576 11,532,755 +0.11(+2.37%)
Jul 16, 2007 4.494 4.495 4.429 4.470 5,768,865 -0.03(-0.62%)
Jul 13, 2007 4.498 4.507 4.466 4.498 4,434,463 +0.00(+0.03%)
Jul 12, 2007 4.336 4.498 4.318 4.496 6,230,806 +0.20(+4.78%)
Jul 11, 2007 4.289 4.318 4.264 4.291 6,926,619 -0.01(-0.17%)
Jul 10, 2007 4.313 4.349 4.284 4.299 5,914,828 -0.05(-1.11%)
Jul 09, 2007 4.295 4.349 4.264 4.347 6,604,007 +0.05(+1.21%)
Jul 06, 2007 4.330 4.330 4.267 4.295 5,975,080 -0.03(-0.67%)
Jul 05, 2007 4.338 4.350 4.297 4.324 4,175,709 +0.00(+0.03%)
Jul 03, 2007 4.337 4.349 4.301 4.323 2,841,307 -0.02(-0.44%)
Jul 02, 2007 4.326 4.354 4.289 4.342 3,853,097 +0.04(+1.01%)
Jun 29, 2007 4.316 4.338 4.277 4.299 5,454,845 +0.01(+0.14%)
Jun 28, 2007 4.252 4.297 4.227 4.293 6,905,886 +0.04(+0.85%)
Jun 27, 2007 4.208 4.260 4.168 4.256 5,972,882 +0.02(+0.48%)
Jun 26, 2007 4.309 4.317 4.209 4.236 6,884,323 -0.06(-1.38%)
Jun 25, 2007 4.322 4.375 4.283 4.295 7,604,187 -0.02(-0.39%)
Jun 22, 2007 4.329 4.355 4.284 4.312 9,183,244 -0.02(-0.36%)
Jun 21, 2007 4.252 4.329 4.205 4.328 4,812,723 +0.06(+1.36%)
Jun 20, 2007 4.329 4.352 4.252 4.270 4,837,520 -0.05(-1.14%)
Jun 19, 2007 4.347 4.361 4.296 4.319 5,043,196 -0.05(-1.16%)
Jun 18, 2007 4.401 4.413 4.342 4.370 6,926,619 -0.05(-1.15%)
Jun 15, 2007 4.434 4.460 4.401 4.420 5,309,413 +0.03(+0.60%)
Jun 14, 2007 4.325 4.416 4.307 4.394 5,282,874 +0.08(+1.93%)
Jun 13, 2007 4.238 4.320 4.231 4.311 3,741,966 +0.09(+2.23%)
Jun 12, 2007 4.256 4.273 4.205 4.217 4,922,112 -0.07(-1.52%)
Jun 11, 2007 4.290 4.306 4.255 4.282 3,211,191 -0.03(-0.64%)
Jun 08, 2007 4.195 4.309 4.193 4.309 6,584,932 +0.12(+2.76%)
Jun 07, 2007 4.264 4.291 4.194 4.194 7,246,743 -0.09(-2.03%)
Jun 06, 2007 4.240 4.288 4.232 4.281 5,392,346 +0.02(+0.37%)
Jun 05, 2007 4.323 4.355 4.225 4.265 7,401,696 -0.09(-2.02%)
Jun 04, 2007 4.358 4.401 4.331 4.353 5,602,998 -0.03(-0.61%)
Jun 01, 2007 4.322 4.384 4.289 4.379 6,984,573 +0.07(+1.51%)
May 31, 2007 4.272 4.325 4.255 4.314 11,153,748 +0.06(+1.50%)
May 30, 2007 4.185 4.253 4.166 4.250 6,286,371 +0.03(+0.83%)
May 29, 2007 4.219 4.255 4.208 4.215 4,202,240 +0.03(+0.63%)
May 25, 2007 4.191 4.217 4.164 4.189 3,811,631 +0.02(+0.55%)
May 24, 2007 4.242 4.250 4.165 4.166 7,301,479 -0.09(-2.04%)
May 23, 2007 4.208 4.293 4.196 4.253 9,736,478 +0.00(+0.11%)
May 22, 2007 4.241 4.254 4.203 4.248 7,977,388 +0.00(+0.00%)
May 21, 2007 4.136 4.248 4.119 4.248 6,971,544 +0.02(+0.51%)
May 18, 2007 4.165 4.230 4.144 4.226 9,626,939 +0.08(+1.89%)
May 17, 2007 4.135 4.168 4.056 4.148 8,014,709 +0.00(+0.03%)
May 16, 2007 4.144 4.184 4.102 4.147 4,429,437 +0.02(+0.53%)
May 15, 2007 4.150 4.199 4.114 4.125 7,287,380 -0.03(-0.78%)
May 14, 2007 4.256 4.264 4.114 4.158 10,181,973 -0.10(-2.35%)
May 11, 2007 4.184 4.261 4.142 4.258 8,037,930 +0.08(+1.88%)
May 10, 2007 4.289 4.303 4.164 4.179 7,730,246 -0.14(-3.16%)
May 09, 2007 4.287 4.335 4.249 4.316 4,776,149 +0.02(+0.36%)
May 08, 2007 4.326 4.326 4.255 4.300 5,400,739 -0.03(-0.78%)
May 07, 2007 4.383 4.388 4.308 4.334 5,671,476 -0.05(-1.10%)
May 04, 2007 4.342 4.387 4.293 4.382 8,990,009 +0.05(+1.06%)
May 03, 2007 4.340 4.347 4.281 4.336 7,790,788 +0.01(+0.25%)
May 02, 2007 4.293 4.343 4.259 4.325 8,316,819 +0.02(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.