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

Amphenol Corp A (NY: APH )

65.94 +0.27 (+0.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 (%)
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%)
May 01, 2007 4.225 4.317 4.221 4.302 9,524,184 +0.07(+1.62%)
Apr 30, 2007 4.274 4.288 4.208 4.234 10,737,587 -0.05(-1.10%)
Apr 27, 2007 4.309 4.317 4.267 4.281 7,419,245 -0.03(-0.64%)
Apr 26, 2007 4.282 4.328 4.240 4.308 12,427,319 +0.02(+0.42%)
Apr 25, 2007 4.305 4.323 4.234 4.290 13,965,199 -0.00(-0.06%)
Apr 24, 2007 4.294 4.311 4.232 4.293 14,234,733 +0.01(+0.28%)
Apr 23, 2007 4.340 4.341 4.244 4.281 11,730,137 -0.08(-1.85%)
Apr 20, 2007 4.370 4.395 4.330 4.361 14,466,906 +0.01(+0.31%)
Apr 19, 2007 4.297 4.406 4.274 4.348 15,103,878 +0.03(+0.78%)
Apr 18, 2007 4.256 4.331 4.113 4.314 19,750,652 +0.15(+3.53%)
Apr 17, 2007 4.171 4.201 4.113 4.167 11,231,706 -0.01(-0.20%)
Apr 16, 2007 4.106 4.201 4.089 4.176 12,703,877 +0.10(+2.46%)
Apr 13, 2007 4.101 4.123 4.060 4.076 8,599,391 +0.00(+0.09%)
Apr 12, 2007 4.030 4.079 3.972 4.072 5,345,903 +0.04(+1.05%)
Apr 11, 2007 4.068 4.077 4.003 4.030 6,260,156 -0.03(-0.74%)
Apr 10, 2007 4.053 4.072 3.998 4.060 6,202,608 +0.01(+0.30%)
Apr 09, 2007 4.100 4.100 4.030 4.048 6,426,529 -0.04(-1.09%)
Apr 05, 2007 4.123 4.138 4.073 4.092 6,398,332 -0.02(-0.59%)
Apr 04, 2007 4.071 4.119 4.056 4.117 7,665,558 +0.06(+1.55%)
Apr 03, 2007 3.996 4.076 3.980 4.054 10,845,235 +0.09(+2.38%)
Apr 02, 2007 3.909 3.994 3.891 3.960 7,833,084 +2.01(+103.44%)
Mar 30, 2007 1.927 1.968 1.923 1.946 10,215,768 -0.00(-0.06%)
Mar 29, 2007 1.990 1.998 1.936 1.948 9,527,419 -0.02(-1.25%)
Mar 28, 2007 1.962 1.983 1.954 1.972 5,835,212 +0.00(+0.15%)
Mar 27, 2007 1.977 1.983 1.935 1.969 11,672,083 -0.01(-0.73%)
Mar 26, 2007 2.004 2.011 1.967 1.984 12,058,554 -0.01(-0.63%)
Mar 23, 2007 1.989 2.002 1.971 1.996 9,084,553 +0.00(+0.23%)
Mar 22, 2007 1.985 1.996 1.968 1.992 6,098,941 +0.01(+0.49%)
Mar 21, 2007 1.967 1.985 1.939 1.982 10,056,536 +0.02(+0.97%)
Mar 20, 2007 1.949 1.973 1.945 1.963 7,689,609 +0.01(+0.43%)
Mar 19, 2007 1.938 1.959 1.938 1.955 5,463,669 +0.02(+1.17%)
Mar 16, 2007 1.946 1.948 1.916 1.932 6,183,533 -0.01(-0.53%)
Mar 15, 2007 1.934 1.950 1.928 1.943 3,785,092 +0.00(+0.17%)
Mar 14, 2007 1.931 1.942 1.904 1.939 14,201,560 +0.01(+0.74%)
Mar 13, 2007 1.974 1.970 1.921 1.925 7,324,037 -0.05(-2.46%)
Mar 12, 2007 1.943 1.974 1.936 1.974 7,848,841 +0.02(+1.14%)
Mar 09, 2007 1.918 1.958 1.912 1.951 15,417,367 +0.04(+2.28%)
Mar 08, 2007 1.908 1.928 1.903 1.908 5,574,800 +0.02(+0.91%)
Mar 07, 2007 1.899 1.901 1.877 1.891 12,153,098 -0.01(-0.71%)
Mar 06, 2007 1.869 1.922 1.869 1.904 10,441,348 +0.02(+1.15%)
Mar 05, 2007 1.888 1.923 1.883 1.883 11,338,707 -0.02(-1.22%)
Mar 02, 2007 1.934 1.952 1.897 1.906 8,069,445 -0.04(-1.83%)
Mar 01, 2007 1.919 1.966 1.903 1.941 10,416,302 -0.01(-0.34%)
Feb 28, 2007 1.963 1.976 1.931 1.948 8,910,392 -0.02(-0.94%)
Feb 27, 2007 2.023 2.023 1.934 1.966 11,841,268 -0.08(-4.13%)
Feb 26, 2007 2.058 2.062 2.044 2.051 6,689,429 +0.01(+0.31%)
Feb 23, 2007 2.041 2.050 2.034 2.045 4,111,850 +0.00(+0.06%)
Feb 22, 2007 2.050 2.050 2.033 2.043 8,505,676 -0.00(-0.19%)
Feb 21, 2007 2.042 2.052 2.023 2.047 9,184,073 +0.00(+0.03%)
Feb 20, 2007 2.019 2.049 2.008 2.047 12,450,001 +0.03(+1.37%)
Feb 16, 2007 2.030 2.031 2.010 2.019 8,205,456 -0.01(-0.73%)
Feb 15, 2007 2.037 2.044 2.025 2.034 6,916,667 -0.00(-0.12%)
Feb 14, 2007 2.043 2.044 2.030 2.036 8,312,059 -0.00(-0.01%)
Feb 13, 2007 2.034 2.053 2.026 2.037 8,896,426 +0.01(+0.48%)
Feb 12, 2007 2.034 2.045 2.007 2.027 10,077,203 -0.01(-0.41%)
Feb 09, 2007 2.062 2.069 2.031 2.035 10,071,464 -0.02(-1.01%)
Feb 08, 2007 2.056 2.069 2.037 2.056 6,535,172 -0.00(-0.01%)
Feb 07, 2007 2.048 2.068 2.030 2.056 6,324,521 +0.01(+0.71%)
Feb 06, 2007 2.047 2.048 2.016 2.042 6,574,980 -0.00(-0.03%)
Feb 05, 2007 2.042 2.048 2.031 2.043 5,967,906 +0.00(+0.03%)
Feb 02, 2007 2.043 2.047 2.024 2.042 6,327,838 -0.00(-0.06%)
Feb 01, 2007 2.044 2.065 2.029 2.043 7,855,476 +0.00(+0.09%)
Jan 31, 2007 2.006 2.053 1.995 2.041 12,041,967 +0.02(+1.18%)
Jan 30, 2007 2.008 2.020 1.986 2.018 10,992,027 +0.01(+0.65%)
Jan 29, 2007 2.022 2.028 1.990 2.005 13,752,059 -0.01(-0.46%)
Jan 26, 2007 1.998 2.027 1.984 2.014 9,346,623 +0.02(+0.85%)
Jan 25, 2007 2.029 2.034 1.983 1.997 12,736,951 -0.03(-1.59%)
Jan 24, 2007 2.003 2.064 2.003 2.029 23,163,372 +0.04(+2.19%)
Jan 23, 2007 1.931 1.993 1.931 1.986 19,731,576 +0.06(+2.86%)
Jan 22, 2007 1.936 1.941 1.907 1.931 15,692,707 -0.00(-0.20%)
Jan 19, 2007 1.938 1.949 1.902 1.935 11,509,533 -0.01(-0.36%)
Jan 18, 2007 1.987 1.990 1.936 1.942 15,913,311 -0.03(-1.45%)
Jan 17, 2007 1.974 2.010 1.954 1.970 36,134,196 +0.03(+1.43%)
Jan 16, 2007 1.923 1.952 1.920 1.943 17,210,394 +0.03(+1.50%)
Jan 12, 2007 1.899 1.917 1.881 1.914 16,729,378 +0.00(+0.06%)
Jan 11, 2007 1.867 1.936 1.867 1.913 16,200,261 +0.06(+3.02%)
Jan 10, 2007 1.846 1.869 1.845 1.857 11,350,301 -0.01(-0.74%)
Jan 09, 2007 1.911 1.911 1.854 1.870 20,655,458 -0.04(-2.07%)
Jan 08, 2007 1.930 1.935 1.870 1.910 22,577,860 -0.04(-1.96%)
Jan 05, 2007 1.974 1.975 1.929 1.948 10,837,771 -0.04(-1.81%)
Jan 04, 2007 1.922 1.991 1.922 1.984 21,929,318 +0.06(+3.25%)
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.