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

Amphenol Corp A (NY: APH )

69.16 +0.89 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 29, 2009 7.362 7.462 7.251 7.413 4,606,447 +0.05(+0.72%)
May 28, 2009 7.333 7.398 7.180 7.360 4,012,051 +0.05(+0.64%)
May 27, 2009 7.433 7.524 7.309 7.314 4,743,715 -0.06(-0.82%)
May 26, 2009 7.080 7.469 7.016 7.374 4,837,636 +0.25(+3.50%)
May 22, 2009 7.127 7.209 7.020 7.125 4,627,638 +0.02(+0.25%)
May 21, 2009 7.393 7.405 7.029 7.107 6,612,265 -0.34(-4.56%)
May 20, 2009 7.471 7.660 7.433 7.447 5,992,863 +0.02(+0.30%)
May 19, 2009 7.260 7.522 7.227 7.425 7,219,159 +0.12(+1.67%)
May 18, 2009 7.109 7.309 7.049 7.302 7,560,566 +0.24(+3.43%)
May 15, 2009 7.007 7.169 6.969 7.060 7,321,075 +0.06(+0.79%)
May 14, 2009 6.838 7.051 6.812 7.005 5,188,474 +0.20(+2.94%)
May 13, 2009 6.861 6.918 6.774 6.805 6,603,865 -0.14(-2.08%)
May 12, 2009 6.932 7.018 6.854 6.949 6,695,098 +0.05(+0.74%)
May 11, 2009 7.105 7.105 6.881 6.898 8,841,126 -0.31(-4.25%)
May 08, 2009 7.216 7.336 7.020 7.205 6,523,870 +0.04(+0.50%)
May 07, 2009 7.613 7.613 7.069 7.169 7,535,289 -0.36(-4.75%)
May 06, 2009 7.640 7.660 7.407 7.527 5,567,295 -0.08(-1.08%)
May 05, 2009 7.784 7.790 7.556 7.609 5,579,172 -0.20(-2.50%)
May 04, 2009 7.748 7.804 7.724 7.804 5,533,781 +0.23(+3.02%)
May 01, 2009 7.500 7.631 7.440 7.576 4,530,658 +0.06(+0.83%)
Apr 30, 2009 7.753 7.771 7.487 7.513 6,740,503 -0.03(-0.38%)
Apr 29, 2009 7.351 7.660 7.325 7.542 6,209,789 +0.22(+2.97%)
Apr 28, 2009 7.160 7.398 7.100 7.325 5,023,367 +0.03(+0.40%)
Apr 27, 2009 7.287 7.369 7.205 7.296 6,242,132 -0.10(-1.41%)
Apr 24, 2009 7.176 7.431 7.151 7.400 9,760,326 +0.26(+3.64%)
Apr 23, 2009 7.094 7.187 6.925 7.140 6,866,997 +0.00(+0.03%)
Apr 22, 2009 6.892 7.327 6.849 7.138 9,357,715 +0.16(+2.29%)
Apr 21, 2009 6.761 7.009 6.703 6.978 10,270,448 +0.26(+3.94%)
Apr 20, 2009 6.721 6.754 6.594 6.714 9,994,907 -0.06(-0.85%)
Apr 17, 2009 6.916 7.056 6.667 6.772 11,705,278 -0.22(-3.14%)
Apr 16, 2009 6.512 7.074 6.512 6.992 17,887,178 +0.60(+9.42%)
Apr 15, 2009 6.561 6.654 6.326 6.390 12,211,301 -0.25(-3.78%)
Apr 14, 2009 6.574 6.694 6.496 6.641 5,287,742 +0.01(+0.17%)
Apr 13, 2009 6.639 6.690 6.521 6.630 6,275,880 -0.10(-1.52%)
Apr 09, 2009 6.588 6.764 6.523 6.732 8,218,269 +0.33(+5.20%)
Apr 08, 2009 6.221 6.450 6.221 6.399 10,064,052 -0.02(-0.28%)
Apr 07, 2009 6.781 6.781 6.328 6.417 12,093,129 -0.51(-7.34%)
Apr 06, 2009 6.869 6.954 6.781 6.925 8,486,383 -0.02(-0.22%)
Apr 03, 2009 7.127 7.141 6.863 6.941 11,364,578 -0.14(-1.91%)
Apr 02, 2009 6.599 7.271 6.596 7.076 14,096,827 +0.54(+8.29%)
Apr 01, 2009 6.212 6.568 6.212 6.534 9,320,976 +0.21(+3.30%)
Mar 31, 2009 6.323 6.488 6.274 6.326 8,130,324 +0.06(+0.89%)
Mar 30, 2009 6.419 6.459 6.201 6.270 10,557,991 -0.51(-7.53%)
Mar 26, 2009 6.576 6.847 6.539 6.781 9,485,840 +0.26(+3.98%)
Mar 25, 2009 6.545 6.687 6.329 6.521 9,097,353 +0.06(+0.96%)
Mar 24, 2009 6.548 6.570 6.421 6.459 5,712,693 -0.11(-1.72%)
Mar 23, 2009 6.359 6.572 6.345 6.572 7,688,736 +0.37(+5.98%)
Mar 20, 2009 6.317 6.401 6.107 6.201 10,201,212 -0.09(-1.41%)
Mar 19, 2009 6.279 6.359 6.172 6.290 6,460,134 +0.02(+0.37%)
Mar 18, 2009 6.050 6.314 5.953 6.267 9,342,050 +0.17(+2.83%)
Mar 17, 2009 5.937 6.095 5.896 6.095 7,577,348 +0.15(+2.58%)
Mar 16, 2009 6.115 6.115 5.910 5.941 9,091,255 -0.02(-0.41%)
Mar 13, 2009 5.986 6.064 5.850 5.966 0 -0.00(-0.04%)
Mar 12, 2009 5.662 5.968 5.662 5.968 8,598,739 +0.20(+3.46%)
Mar 11, 2009 5.588 5.826 5.497 5.768 11,203,615 +0.24(+4.34%)
Mar 10, 2009 5.171 5.553 5.111 5.528 7,373,547 +0.43(+8.45%)
Mar 09, 2009 5.171 5.280 5.071 5.098 7,579,190 -0.17(-3.16%)
Mar 06, 2009 5.344 5.442 5.067 5.264 0 -0.08(-1.41%)
Mar 05, 2009 5.462 5.537 5.264 5.340 11,111,972 -0.28(-4.94%)
Mar 04, 2009 5.369 5.704 5.369 5.617 5,893,857 +0.28(+5.15%)
Mar 02, 2009 5.511 5.564 5.329 5.342 6,524,266 -0.30(-5.35%)
Feb 27, 2009 5.631 5.844 5.608 5.644 0 -0.16(-2.83%)
Feb 26, 2009 5.924 5.997 5.779 5.808 9,325,651 -0.02(-0.42%)
Feb 25, 2009 5.737 5.966 5.679 5.833 7,339,510 +0.00(+0.08%)
Feb 24, 2009 5.520 5.857 5.520 5.828 7,971,086 +0.28(+5.00%)
Feb 23, 2009 5.777 5.813 5.540 5.551 14,006,080 -0.18(-3.14%)
Feb 20, 2009 5.493 5.810 5.440 5.730 10,999,503 +0.14(+2.50%)
Feb 19, 2009 5.915 5.935 5.573 5.591 6,813,940 -0.27(-4.66%)
Feb 18, 2009 5.910 5.966 5.726 5.864 6,630,367 -0.01(-0.11%)
Feb 17, 2009 5.644 6.008 5.644 5.870 8,645,851 -0.32(-5.10%)
Feb 13, 2009 6.286 6.350 6.166 6.186 5,941,005 -0.10(-1.59%)
Feb 12, 2009 6.163 6.297 6.037 6.286 6,432,358 +0.12(+1.87%)
Feb 11, 2009 6.117 6.217 6.095 6.170 5,207,035 +0.06(+0.98%)
Feb 10, 2009 6.252 6.401 6.006 6.110 9,667,639 -0.25(-3.94%)
Feb 09, 2009 6.583 6.614 6.294 6.361 7,592,008 -0.24(-3.57%)
Feb 06, 2009 6.403 6.605 6.348 6.596 12,434,784 +0.26(+4.03%)
Feb 05, 2009 6.208 6.434 6.037 6.341 10,931,538 +0.01(+0.18%)
Feb 04, 2009 5.917 6.388 5.906 6.330 18,929,436 +0.43(+7.30%)
Feb 03, 2009 5.804 5.941 5.688 5.899 5,918,030 +0.15(+2.55%)
Feb 02, 2009 5.659 5.815 5.608 5.753 7,885,452 -0.05(-0.92%)
Jan 30, 2009 5.910 5.986 5.782 5.806 0 -0.11(-1.91%)
Jan 29, 2009 6.075 6.139 5.895 5.919 7,204,503 -0.23(-3.75%)
Jan 28, 2009 5.890 6.217 5.804 6.150 13,228,719 +0.36(+6.25%)
Jan 27, 2009 5.773 5.826 5.619 5.788 6,964,044 +0.07(+1.20%)
Jan 26, 2009 5.537 5.788 5.537 5.719 12,181,606 +0.12(+2.06%)
Jan 23, 2009 5.475 5.726 5.364 5.604 10,102,588 +0.04(+0.76%)
Jan 22, 2009 5.508 5.675 5.455 5.562 16,059,952 -0.08(-1.49%)
Jan 21, 2009 5.471 5.662 5.397 5.646 9,662,495 +0.29(+5.39%)
Jan 20, 2009 5.624 5.717 5.324 5.357 7,247,106 -0.31(-5.48%)
Jan 16, 2009 5.755 5.859 5.511 5.668 13,419,017 +0.08(+1.51%)
Jan 15, 2009 5.273 5.655 5.167 5.584 31,886,156 +0.72(+14.84%)
Jan 14, 2009 4.889 4.980 4.785 4.862 10,801,341 -0.19(-3.74%)
Jan 13, 2009 5.211 5.266 5.004 5.051 15,825,357 -0.44(-7.93%)
Jan 12, 2009 5.730 5.748 5.422 5.486 7,328,678 -0.30(-5.14%)
Jan 09, 2009 5.873 5.910 5.730 5.784 6,555,299 -0.09(-1.59%)
Jan 08, 2009 5.671 5.921 5.657 5.877 8,275,474 +0.07(+1.26%)
Jan 07, 2009 5.868 5.970 5.748 5.804 6,933,453 -0.20(-3.26%)
Jan 06, 2009 5.606 6.028 5.606 5.999 10,875,882 +0.42(+7.56%)
Jan 05, 2009 5.586 5.699 5.528 5.577 5,439,396 -0.08(-1.41%)
Jan 02, 2009 5.333 5.677 5.291 5.657 0 +0.33(+6.26%)
Jan 01, 2009 5.242 5.431 5.213 5.324 0 +0.00(+0.00%)
Dec 31, 2008 5.242 5.431 5.213 5.324 7,819,558 +0.08(+1.48%)
Dec 30, 2008 5.129 5.246 5.082 5.246 6,084,992 +0.19(+3.69%)
Dec 29, 2008 5.149 5.198 5.009 5.060 4,881,068 -0.12(-2.23%)
Dec 26, 2008 5.098 5.211 5.082 5.175 2,845,960 +0.11(+2.10%)
Dec 24, 2008 5.022 5.091 4.973 5.069 2,268,977 +0.10(+2.01%)
Dec 23, 2008 5.113 5.235 4.893 4.969 5,676,184 -0.10(-1.97%)
Dec 22, 2008 5.211 5.280 4.960 5.069 9,879,240 -0.17(-3.18%)
Dec 19, 2008 5.027 5.244 4.840 5.235 12,328,683 +0.25(+4.94%)
Dec 18, 2008 5.337 5.337 4.936 4.989 6,673,087 -0.18(-3.48%)
Dec 17, 2008 5.020 5.229 4.911 5.169 8,663,254 +0.08(+1.53%)
Dec 16, 2008 4.791 5.127 4.778 5.091 12,446,891 +0.31(+6.40%)
Dec 15, 2008 4.769 4.860 4.685 4.785 13,237,196 +0.02(+0.33%)
Dec 12, 2008 4.500 4.825 4.456 4.769 0 +0.07(+1.51%)
Dec 11, 2008 4.676 4.798 4.589 4.698 11,736,864 -0.02(-0.38%)
Dec 10, 2008 4.740 4.880 4.665 4.716 11,717,128 -0.04(-0.75%)
Dec 09, 2008 4.960 5.038 4.665 4.751 11,746,485 -0.20(-4.12%)
Dec 08, 2008 4.734 5.031 4.734 4.956 8,988,474 +0.31(+6.64%)
Dec 05, 2008 4.485 4.647 4.436 4.647 0 +0.11(+2.35%)
Dec 04, 2008 4.605 4.962 4.434 4.540 15,020,090 -0.42(-8.42%)
Dec 03, 2008 4.756 4.962 4.585 4.958 8,725,310 +0.17(+3.57%)
Dec 02, 2008 4.525 4.849 4.525 4.787 8,885,922 +0.22(+4.76%)
Dec 01, 2008 4.891 4.960 4.565 4.569 7,417,082 -0.59(-11.37%)
Nov 28, 2008 5.078 5.164 4.942 5.155 3,697,889 +0.12(+2.47%)
Nov 26, 2008 4.820 5.042 4.745 5.031 7,739,419 +0.10(+1.98%)
Nov 25, 2008 4.958 4.973 4.707 4.933 9,350,887 +0.19(+3.93%)
Nov 24, 2008 4.467 4.842 4.392 4.747 10,180,440 +0.36(+8.31%)
Nov 21, 2008 4.087 4.569 4.081 4.383 14,227,226 +0.16(+3.89%)
Nov 20, 2008 4.591 4.605 4.187 4.218 15,489,783 -0.46(-9.74%)
Nov 19, 2008 5.011 5.011 4.663 4.674 18,591,732 -0.17(-3.57%)
Nov 18, 2008 4.618 4.862 4.540 4.847 14,529,889 +0.13(+2.73%)
Nov 17, 2008 4.829 4.893 4.576 4.718 10,898,276 -0.22(-4.49%)
Nov 14, 2008 5.471 5.482 4.929 4.940 0 -0.37(-7.02%)
Nov 13, 2008 4.931 5.320 4.696 5.313 15,178,040 +0.38(+7.60%)
Nov 12, 2008 5.273 5.333 4.929 4.938 9,001,170 -0.46(-8.48%)
Nov 11, 2008 5.535 5.580 5.329 5.395 13,243,519 -0.26(-4.56%)
Nov 10, 2008 5.924 6.015 5.555 5.653 6,482,857 -0.17(-2.90%)
Nov 07, 2008 5.753 5.895 5.686 5.822 0 +0.20(+3.60%)
Nov 06, 2008 6.432 6.439 5.475 5.619 20,828,682 -0.89(-13.68%)
Nov 05, 2008 6.530 6.665 6.434 6.510 12,053,886 -0.12(-1.74%)
Nov 04, 2008 6.659 6.765 6.408 6.625 10,447,387 +0.15(+2.33%)
Nov 03, 2008 6.254 6.563 6.254 6.474 9,804,564 +0.11(+1.78%)
Oct 31, 2008 6.252 6.425 6.119 6.361 13,781,890 +0.14(+2.21%)
Oct 30, 2008 6.135 6.259 5.997 6.223 11,236,080 +0.27(+4.55%)
Oct 29, 2008 5.784 6.152 5.719 5.953 12,400,049 +0.03(+0.45%)
Oct 28, 2008 5.397 5.926 5.218 5.926 12,312,068 +0.68(+13.05%)
Oct 27, 2008 5.235 5.528 5.162 5.242 15,026,805 -0.15(-2.84%)
Oct 24, 2008 5.120 5.540 4.982 5.395 10,216,512 -0.03(-0.61%)
Oct 23, 2008 5.622 5.666 5.151 5.429 15,679,851 -0.16(-2.86%)
Oct 22, 2008 5.835 5.970 5.473 5.588 10,773,453 -0.52(-8.47%)
Oct 21, 2008 6.017 6.383 5.975 6.106 11,626,661 -0.02(-0.25%)
Oct 20, 2008 5.881 6.126 5.881 6.121 9,067,361 +0.23(+3.84%)
Oct 17, 2008 6.394 6.394 5.779 5.895 0 -0.33(-5.35%)
Oct 16, 2008 6.312 6.374 5.513 6.228 25,625,440 +0.23(+3.89%)
Oct 15, 2008 6.929 7.116 5.884 5.995 15,100,080 -0.92(-13.35%)
Oct 14, 2008 7.662 7.662 6.798 6.918 14,752,467 -0.46(-6.17%)
Oct 13, 2008 6.599 7.373 6.550 7.373 9,248,844 +1.03(+16.24%)
Oct 10, 2008 6.443 6.947 5.977 6.343 0 -0.33(-4.96%)
Oct 09, 2008 7.180 7.380 6.632 6.674 9,451,709 -0.50(-7.02%)
Oct 08, 2008 6.778 7.476 6.778 7.178 12,591,243 +0.09(+1.22%)
Oct 07, 2008 7.655 7.806 7.080 7.091 9,450,470 -0.49(-6.42%)
Oct 06, 2008 7.604 7.680 7.105 7.578 14,745,815 -0.23(-2.90%)
Oct 03, 2008 7.975 8.215 7.733 7.804 0 -0.02(-0.20%)
Oct 02, 2008 8.262 8.544 7.753 7.820 18,055,992 -0.84(-9.67%)
Oct 01, 2008 8.814 8.992 8.623 8.657 9,889,784 -0.26(-2.86%)
Sep 30, 2008 9.141 9.165 8.754 8.912 19,722,656 -0.03(-0.32%)
Sep 29, 2008 9.321 9.321 8.681 8.941 107,218,568 -0.54(-5.73%)
Sep 26, 2008 9.480 9.552 9.310 9.485 0 -0.14(-1.48%)
Sep 25, 2008 9.603 9.754 9.516 9.627 9,483,511 -0.06(-0.62%)
Sep 24, 2008 9.902 9.984 9.527 9.687 8,795,068 -0.18(-1.80%)
Sep 23, 2008 10.10 10.26 9.705 9.865 5,651,646 -0.22(-2.14%)
Sep 22, 2008 10.25 10.43 10.01 10.08 8,573,855 +0.11(+1.11%)
Sep 19, 2008 9.893 10.09 9.216 9.969 0 +0.38(+3.98%)
Sep 18, 2008 9.480 9.598 8.937 9.587 8,542,912 +0.23(+2.44%)
Sep 17, 2008 9.822 9.822 9.358 9.358 9,794,205 -0.58(-5.83%)
Sep 16, 2008 9.421 9.938 9.183 9.938 12,112,956 +0.19(+1.91%)
Sep 15, 2008 9.758 10.14 9.640 9.751 5,574,168 -0.28(-2.77%)
Sep 12, 2008 9.913 10.09 9.818 10.03 0 +0.12(+1.16%)
Sep 11, 2008 9.918 9.942 9.638 9.913 4,540,184 -0.10(-1.04%)
Sep 10, 2008 10.01 10.11 9.862 10.02 6,340,517 +0.09(+0.94%)
Sep 09, 2008 9.953 10.06 9.842 9.925 7,942,711 -0.07(-0.67%)
Sep 08, 2008 10.15 10.28 9.891 9.991 5,684,804 +0.11(+1.10%)
Sep 05, 2008 9.805 9.907 9.494 9.882 0 +0.03(+0.27%)
Sep 04, 2008 10.01 10.18 9.818 9.856 5,704,410 -0.26(-2.52%)
Sep 03, 2008 10.35 10.43 10.06 10.11 5,494,515 -0.27(-2.61%)
Sep 02, 2008 10.66 11.04 10.36 10.38 4,774,378 -0.17(-1.60%)
Aug 29, 2008 10.73 10.75 10.53 10.55 0 -0.25(-2.32%)
Aug 28, 2008 10.70 10.90 10.63 10.80 4,026,027 +0.14(+1.31%)
Aug 27, 2008 10.48 10.68 10.40 10.66 3,119,938 +0.19(+1.82%)
Aug 26, 2008 10.53 10.64 10.35 10.47 4,471,061 -0.06(-0.61%)
Aug 25, 2008 10.90 10.90 10.41 10.54 5,432,185 -0.46(-4.14%)
Aug 22, 2008 10.93 11.03 10.78 10.99 0 +0.13(+1.23%)
Aug 21, 2008 10.77 10.89 10.66 10.86 3,280,536 -0.02(-0.18%)
Aug 20, 2008 10.94 11.03 10.76 10.88 5,226,375 -0.05(-0.43%)
Aug 19, 2008 11.18 11.18 10.85 10.92 6,281,101 -0.26(-2.36%)
Aug 18, 2008 11.55 11.61 11.14 11.19 5,420,772 -0.35(-3.00%)
Aug 15, 2008 11.48 11.56 11.38 11.53 0 +0.13(+1.11%)
Aug 14, 2008 11.30 11.52 11.09 11.41 5,075,834 +0.02(+0.18%)
Aug 13, 2008 11.35 11.43 11.21 11.39 3,619,533 -0.02(-0.14%)
Aug 12, 2008 11.26 11.52 11.22 11.40 6,929,688 +0.14(+1.28%)
Aug 11, 2008 11.18 11.37 11.13 11.26 5,213,994 +0.04(+0.34%)
Aug 08, 2008 10.76 11.26 10.76 11.22 5,460,668 +0.48(+4.49%)
Aug 07, 2008 10.73 10.89 10.66 10.74 3,358,725 -0.08(-0.78%)
Aug 06, 2008 10.72 10.87 10.54 10.82 5,446,665 +0.06(+0.56%)
Aug 05, 2008 10.36 10.80 10.10 10.76 7,578,492 +0.47(+4.55%)
Aug 04, 2008 10.44 10.50 10.19 10.30 3,648,449 -0.13(-1.21%)
Aug 01, 2008 10.66 10.79 10.35 10.42 4,663,057 -0.16(-1.53%)
Jul 31, 2008 10.73 10.87 10.58 10.58 5,058,696 -0.26(-2.41%)
Jul 30, 2008 10.94 11.12 10.66 10.85 7,577,942 -0.07(-0.61%)
Jul 29, 2008 10.91 10.96 10.61 10.91 6,195,232 +0.30(+2.82%)
Jul 28, 2008 10.91 10.98 10.58 10.61 5,937,055 -0.11(-1.01%)
Jul 25, 2008 10.70 10.78 10.63 10.72 9,623,950 +0.07(+0.67%)
Jul 24, 2008 10.93 10.93 10.63 10.65 6,572,085 -0.26(-2.40%)
Jul 23, 2008 11.04 11.12 10.70 10.91 12,186,592 -0.04(-0.41%)
Jul 22, 2008 11.23 11.23 10.82 10.96 13,322,015 -0.32(-2.82%)
Jul 21, 2008 11.46 11.51 11.18 11.27 9,267,401 -0.12(-1.09%)
Jul 18, 2008 11.33 11.56 11.25 11.40 13,092,055 -0.01(-0.10%)
Jul 17, 2008 10.45 11.41 10.42 11.41 24,489,206 +1.45(+14.61%)
Jul 16, 2008 9.880 10.01 9.762 9.956 9,463,608 +0.06(+0.56%)
Jul 15, 2008 9.871 10.00 9.678 9.900 6,117,741 -0.03(-0.27%)
Jul 14, 2008 10.12 10.20 9.809 9.927 3,813,704 -0.11(-1.11%)
Jul 11, 2008 9.984 10.17 9.798 10.04 3,155,861 -0.04(-0.40%)
Jul 10, 2008 9.909 10.10 9.816 10.08 5,121,374 +0.18(+1.79%)
Jul 09, 2008 10.08 10.21 9.849 9.900 4,443,519 -0.18(-1.78%)
Jul 08, 2008 9.800 10.11 9.685 10.08 6,188,656 +0.22(+2.28%)
Jul 07, 2008 10.08 10.25 9.754 9.856 6,612,562 -0.13(-1.27%)
Jul 04, 2008 10.07 10.42 9.967 9.982 3,793,446 +0.00(+0.00%)
Jul 03, 2008 10.07 10.42 9.967 9.982 3,793,446 -0.04(-0.40%)
Jul 02, 2008 10.28 10.37 10.02 10.02 8,893,579 -0.18(-1.76%)
Jul 01, 2008 9.896 10.22 9.882 10.20 5,980,077 +0.24(+2.38%)
Jun 30, 2008 10.03 10.12 9.905 9.965 5,620,776 -0.09(-0.88%)
Jun 27, 2008 9.987 10.13 9.703 10.05 6,525,032 -0.06(-0.57%)
Jun 26, 2008 10.62 10.63 10.09 10.11 7,936,207 -0.63(-5.85%)
Jun 25, 2008 10.59 10.86 10.58 10.74 5,237,437 +0.15(+1.45%)
Jun 24, 2008 10.77 10.84 10.56 10.59 3,736,511 -0.21(-1.91%)
Jun 23, 2008 10.70 10.95 10.63 10.79 4,979,007 +0.16(+1.55%)
Jun 20, 2008 10.96 10.97 10.60 10.63 7,766,416 -0.38(-3.45%)
Jun 19, 2008 10.80 11.06 10.75 11.01 2,695,203 +0.24(+2.18%)
Jun 18, 2008 10.91 10.95 10.71 10.77 4,892,508 -0.21(-1.94%)
Jun 17, 2008 11.05 11.10 10.94 10.99 3,907,599 -0.02(-0.16%)
Jun 16, 2008 10.93 11.03 10.84 11.00 6,030,165 +0.18(+1.66%)
Jun 13, 2008 10.63 10.97 10.62 10.82 8,793,721 +0.20(+1.88%)
Jun 12, 2008 10.48 10.66 10.46 10.62 7,148,393 +0.16(+1.53%)
Jun 11, 2008 10.58 10.65 10.43 10.46 4,910,434 -0.14(-1.32%)
Jun 10, 2008 10.50 10.66 10.40 10.60 5,550,396 +0.09(+0.87%)
Jun 09, 2008 10.52 10.59 10.21 10.51 5,872,539 -0.01(-0.06%)
Jun 06, 2008 10.79 10.84 10.48 10.52 6,587,705 -0.33(-3.07%)
Jun 05, 2008 10.71 10.88 10.68 10.85 5,200,473 +0.20(+1.83%)
Jun 04, 2008 10.63 10.72 10.57 10.66 4,611,509 -0.00(-0.02%)
Jun 03, 2008 10.53 10.93 10.52 10.66 8,727,715 +0.17(+1.59%)
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.