APH: Historical Prices for AMPHENOL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.00	42.25	41.62	42.04	738,600	42.04
19-Nov-09	43.02	43.15	42.03	42.20	1,165,200	42.20
18-Nov-09	43.38	43.45	43.01	43.11	713,200	43.11
17-Nov-09	43.09	43.38	43.00	43.32	779,000	43.32
16-Nov-09	42.62	43.46	42.47	43.19	864,800	43.19
13-Nov-09	42.36	42.66	41.95	42.27	1,140,200	42.27
12-Nov-09	43.18	43.32	42.23	42.34	1,016,600	42.34
11-Nov-09	43.33	43.60	43.06	43.16	1,801,900	43.16
10-Nov-09	42.89	43.19	42.64	43.14	872,500	43.14
9-Nov-09	42.13	42.91	42.13	42.90	737,700	42.90
6-Nov-09	41.74	42.21	41.55	41.93	1,006,300	41.93
5-Nov-09	41.91	42.79	41.79	42.05	1,988,100	42.05
4-Nov-09	41.72	41.97	41.30	41.40	2,140,400	41.40
3-Nov-09	40.78	41.44	40.49	41.36	2,417,600	41.36
2-Nov-09	40.19	41.45	40.16	41.09	2,603,700	41.09
30-Oct-09	41.33	41.60	40.02	40.12	1,950,100	40.12
29-Oct-09	40.47	41.54	40.13	41.42	1,272,200	41.42
28-Oct-09	41.21	41.36	40.10	40.15	1,856,100	40.15
27-Oct-09	41.48	41.75	40.85	41.62	1,742,300	41.62
26-Oct-09	41.54	42.40	41.09	41.45	1,772,000	41.45
23-Oct-09	41.77	42.07	41.01	41.28	1,716,000	41.28
22-Oct-09	40.01	41.62	39.51	41.55	2,893,900	41.55
21-Oct-09	40.97	41.60	39.92	40.00	2,245,700	40.00
20-Oct-09	41.64	41.72	40.86	41.06	1,371,100	41.06
19-Oct-09	40.76	41.70	40.44	41.37	1,216,500	41.37
16-Oct-09	40.77	41.33	40.04	40.81	1,587,400	40.81
15-Oct-09	40.98	41.69	39.61	41.01	3,846,200	41.01
14-Oct-09	39.69	41.33	39.37	41.29	2,443,500	41.29
13-Oct-09	38.70	38.91	38.27	38.36	878,400	38.36
12-Oct-09	38.40	39.15	38.18	38.86	1,467,800	38.86
9-Oct-09	37.88	38.16	37.50	38.11	1,483,900	38.11
8-Oct-09	37.87	38.07	37.61	37.88	1,395,300	37.88
7-Oct-09	37.00	37.62	36.78	37.55	1,604,700	37.55
6-Oct-09	36.27	37.39	36.25	37.00	1,162,800	37.00
5-Oct-09	35.61	36.00	35.31	36.00	1,552,700	36.00
2-Oct-09	35.75	35.91	35.16	35.47	1,214,600	35.47
1-Oct-09	37.67	37.77	36.01	36.03	1,450,700	36.03
30-Sep-09	37.38	38.08	36.85	37.68	1,095,100	37.68
29-Sep-09	37.40	37.74	37.15	37.45	786,300	37.45
28-Sep-09	37.43	38.14	37.25	37.52	748,900	37.52
25-Sep-09	37.57	37.69	37.06	37.27	809,800	37.27
24-Sep-09	38.68	38.71	37.54	37.80	991,800	37.80
23-Sep-09	39.27	39.53	38.48	38.50	905,000	38.50
22-Sep-09	39.31	39.38	38.97	39.13	697,400	39.13
21-Sep-09	39.41	39.65	39.05	39.25	713,900	39.25
18-Sep-09	40.07	40.24	39.20	39.37	1,165,200	39.37
17-Sep-09	39.42	40.00	39.39	39.75	1,569,100	39.75
16-Sep-09	38.95	39.67	38.87	39.63	1,778,300	39.63
15-Sep-09	38.54	38.76	38.29	38.69	916,100	38.69
14-Sep-09	38.06	38.42	37.97	38.39	687,800	38.39
14-Sep-09	$ 0.015 Dividend
11-Sep-09	38.32	38.71	38.12	38.42	760,000	38.40
10-Sep-09	37.76	38.49	37.52	38.49	853,400	38.47
9-Sep-09	37.19	38.37	36.96	37.75	1,215,400	37.74
8-Sep-09	37.51	37.51	36.36	37.24	1,631,700	37.23
4-Sep-09	35.00	35.43	34.82	35.40	706,700	35.39
3-Sep-09	34.43	35.02	34.01	35.00	1,335,700	34.99
2-Sep-09	34.31	34.45	33.86	34.27	1,603,800	34.26
1-Sep-09	34.76	35.35	34.19	34.28	1,704,600	34.27
31-Aug-09	35.19	35.29	34.57	34.96	1,131,400	34.95
28-Aug-09	35.00	35.43	34.66	35.32	1,753,400	35.31
27-Aug-09	34.86	34.88	34.02	34.84	1,318,200	34.83
26-Aug-09	33.64	34.62	33.64	34.59	1,315,500	34.58
25-Aug-09	33.92	34.21	33.66	33.75	1,047,700	33.74
24-Aug-09	33.47	34.00	33.43	33.60	1,299,500	33.59
21-Aug-09	33.18	33.47	32.83	33.35	1,256,200	33.34
20-Aug-09	32.26	33.04	32.26	32.96	710,400	32.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions