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

Inter Parfums Inc (NQ: IPAR )

111.92 -0.04 (-0.04%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 18, 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 (%)
Nov 30, 2004 8.714 8.786 8.340 8.576 333,195 -0.20(-2.28%)
Nov 29, 2004 7.997 9.027 7.945 8.776 1,256,895 +1.12(+14.66%)
Nov 26, 2004 7.592 7.730 7.551 7.654 46,428 +0.11(+1.43%)
Nov 24, 2004 7.335 7.679 7.289 7.546 156,843 +0.23(+3.15%)
Nov 23, 2004 7.433 7.689 7.233 7.315 144,553 -0.37(-4.80%)
Nov 22, 2004 7.525 7.869 7.433 7.684 119,778 -0.06(-0.73%)
Nov 19, 2004 8.028 8.069 7.638 7.740 195,859 -0.21(-2.58%)
Nov 18, 2004 7.617 8.069 7.602 7.945 511,302 +0.33(+4.38%)
Nov 17, 2004 7.521 7.653 7.500 7.612 125,826 +0.02(+0.20%)
Nov 16, 2004 7.561 7.648 7.433 7.597 159,574 +0.03(+0.34%)
Nov 15, 2004 7.412 7.628 7.228 7.571 279,158 +0.22(+2.93%)
Nov 12, 2004 7.177 7.402 7.023 7.356 421,371 +0.08(+1.06%)
Nov 11, 2004 7.387 7.587 6.920 7.279 485,552 -0.31(-4.05%)
Nov 10, 2004 7.561 7.587 7.279 7.587 361,091 +0.05(+0.68%)
Nov 09, 2004 6.961 7.689 6.925 7.535 598,698 +0.43(+5.98%)
Nov 08, 2004 6.766 7.156 6.664 7.110 205,028 +0.17(+2.44%)
Nov 05, 2004 6.966 6.987 6.843 6.941 178,302 +0.00(+0.00%)
Nov 04, 2004 6.741 7.033 6.613 6.941 98,319 +0.05(+0.74%)
Nov 03, 2004 7.187 7.187 6.833 6.890 126,996 -0.08(-1.10%)
Nov 02, 2004 7.043 7.043 6.818 6.966 110,024 +0.00(+0.00%)
Nov 01, 2004 7.048 7.064 6.556 6.966 166,792 +0.08(+1.15%)
Oct 29, 2004 6.946 6.951 6.792 6.887 120,754 -0.07(-0.99%)
Oct 28, 2004 6.613 6.992 6.613 6.956 149,235 +0.14(+2.03%)
Oct 27, 2004 6.695 6.818 6.618 6.818 107,878 +0.15(+2.31%)
Oct 26, 2004 6.628 6.664 6.464 6.664 95,198 +0.06(+0.85%)
Oct 25, 2004 6.746 6.746 6.490 6.608 136,945 +0.05(+0.70%)
Oct 22, 2004 6.638 6.695 6.500 6.561 107,293 -0.07(-1.08%)
Oct 21, 2004 6.546 6.690 6.479 6.633 111,975 +0.13(+2.05%)
Oct 20, 2004 6.546 6.546 6.387 6.500 118,218 +0.09(+1.44%)
Oct 19, 2004 6.331 6.526 6.331 6.408 81,152 -0.04(-0.64%)
Oct 18, 2004 6.269 6.469 6.269 6.449 76,861 +0.07(+1.04%)
Oct 15, 2004 6.464 6.474 6.300 6.382 202,882 +0.00(+0.00%)
Oct 14, 2004 6.649 6.654 6.377 6.382 237,021 +0.01(+0.08%)
Oct 13, 2004 6.351 6.736 6.351 6.377 518,715 -0.14(-2.12%)
Oct 12, 2004 6.590 6.592 6.356 6.515 144,748 -0.04(-0.55%)
Oct 11, 2004 6.326 6.572 6.326 6.551 107,683 +0.15(+2.40%)
Oct 08, 2004 6.531 6.664 6.336 6.397 106,513 -0.23(-3.41%)
Oct 07, 2004 6.536 6.659 6.387 6.623 154,307 +0.18(+2.78%)
Oct 06, 2004 6.485 6.577 6.372 6.444 80,762 -0.08(-1.18%)
Oct 05, 2004 6.526 6.654 6.423 6.520 111,780 -0.07(-1.01%)
Oct 04, 2004 6.972 7.064 6.561 6.587 222,585 -0.37(-5.38%)
Oct 01, 2004 6.972 7.156 6.766 6.961 270,769 -0.04(-0.51%)
Sep 30, 2004 6.797 7.177 6.797 6.997 289,107 +0.21(+3.02%)
Sep 29, 2004 6.244 6.818 6.244 6.792 199,370 +0.46(+7.29%)
Sep 28, 2004 6.208 6.408 6.203 6.331 176,741 -0.07(-1.04%)
Sep 27, 2004 6.382 6.628 6.192 6.397 224,731 -0.22(-3.33%)
Sep 24, 2004 6.869 6.905 6.469 6.618 280,133 -0.22(-3.15%)
Sep 23, 2004 6.587 6.997 6.577 6.833 470,140 +0.26(+3.90%)
Sep 22, 2004 6.413 6.638 6.413 6.577 226,291 -0.02(-0.23%)
Sep 21, 2004 6.582 6.802 6.536 6.592 212,831 -0.06(-0.85%)
Sep 20, 2004 6.208 6.859 6.167 6.649 328,903 +0.42(+6.75%)
Sep 17, 2004 6.695 6.843 6.213 6.228 309,200 -0.38(-5.74%)
Sep 16, 2004 6.669 6.894 6.536 6.608 198,980 -0.15(-2.27%)
Sep 15, 2004 7.013 7.171 6.633 6.761 546,416 -0.05(-0.75%)
Sep 14, 2004 6.110 6.992 6.074 6.813 806,262 +0.77(+12.72%)
Sep 13, 2004 5.992 6.249 5.957 6.044 171,279 +0.09(+1.46%)
Sep 10, 2004 5.916 6.049 5.849 5.957 280,956 -0.07(-1.11%)
Sep 09, 2004 6.126 6.172 5.946 6.023 405,959 +0.21(+3.62%)
Sep 08, 2004 5.957 6.249 5.803 5.813 324,806 -0.32(-5.18%)
Sep 07, 2004 6.080 6.315 6.023 6.131 220,691 +0.03(+0.42%)
Sep 03, 2004 6.382 6.612 6.090 6.105 177,717 -0.23(-3.56%)
Sep 02, 2004 6.628 6.664 6.300 6.331 140,261 -0.16(-2.45%)
Sep 01, 2004 6.151 6.869 6.151 6.490 232,729 +0.18(+2.84%)
Aug 31, 2004 6.561 6.561 6.172 6.310 86,615 -0.22(-3.30%)
Aug 30, 2004 6.059 6.551 6.059 6.526 102,806 +0.35(+5.64%)
Aug 27, 2004 6.356 6.356 6.028 6.177 67,107 +0.09(+1.43%)
Aug 26, 2004 6.156 6.279 6.074 6.090 107,098 -0.16(-2.62%)
Aug 25, 2004 6.156 6.403 6.156 6.254 72,764 +0.05(+0.83%)
Aug 24, 2004 6.315 6.643 6.151 6.203 135,775 -0.24(-3.74%)
Aug 23, 2004 6.659 6.684 6.315 6.444 133,447 +0.12(+1.86%)
Aug 20, 2004 6.351 6.664 6.300 6.326 206,505 +0.02(+0.24%)
Aug 19, 2004 6.408 6.474 6.279 6.310 124,655 -0.17(-2.69%)
Aug 18, 2004 6.208 6.505 6.208 6.485 166,599 -0.06(-0.86%)
Aug 17, 2004 6.536 6.695 6.326 6.541 266,088 -0.11(-1.62%)
Aug 16, 2004 7.218 7.218 6.536 6.649 339,047 -0.36(-5.19%)
Aug 13, 2004 6.628 7.089 6.326 7.013 279,158 +0.28(+4.19%)
Aug 12, 2004 7.212 7.428 6.628 6.731 380,404 -0.95(-12.35%)
Aug 11, 2004 7.432 7.715 7.279 7.679 158,599 +0.28(+3.74%)
Aug 10, 2004 7.023 7.407 6.920 7.402 113,731 +0.51(+7.36%)
Aug 09, 2004 7.177 7.187 6.869 6.895 220,453 -0.34(-4.75%)
Aug 06, 2004 7.674 7.679 7.238 7.238 174,986 -0.44(-5.74%)
Aug 05, 2004 7.699 7.874 7.612 7.679 118,413 -0.16(-2.09%)
Aug 04, 2004 7.812 7.884 7.597 7.843 129,142 -0.10(-1.29%)
Aug 03, 2004 8.325 8.325 7.812 7.945 205,712 -0.29(-3.49%)
Aug 02, 2004 8.279 8.525 8.202 8.233 114,511 -0.32(-3.77%)
Jul 30, 2004 8.263 8.791 8.043 8.556 185,715 +0.33(+4.05%)
Jul 29, 2004 8.243 8.402 8.099 8.222 148,455 -0.09(-1.11%)
Jul 28, 2004 8.406 8.406 8.104 8.315 189,617 -0.06(-0.67%)
Jul 27, 2004 7.945 8.386 7.797 8.371 171,669 +0.25(+3.03%)
Jul 26, 2004 8.238 8.320 7.981 8.125 173,425 -0.37(-4.35%)
Jul 23, 2004 8.843 9.212 8.279 8.494 342,559 -0.67(-7.33%)
Jul 22, 2004 9.406 9.406 8.663 9.166 317,784 +0.02(+0.22%)
Jul 21, 2004 8.679 9.365 8.679 9.145 343,339 +0.28(+3.12%)
Jul 20, 2004 9.709 9.709 8.817 8.868 346,850 -0.72(-7.49%)
Jul 19, 2004 9.622 9.847 9.335 9.586 346,265 +0.13(+1.41%)
Jul 16, 2004 8.919 9.570 8.919 9.453 376,697 +0.64(+7.27%)
Jul 15, 2004 8.832 8.955 8.745 8.812 238,776 -0.22(-2.44%)
Jul 14, 2004 9.104 9.217 8.945 9.032 259,065 -0.40(-4.24%)
Jul 13, 2004 9.350 9.611 9.166 9.432 405,374 +0.27(+2.91%)
Jul 12, 2004 8.586 9.227 8.586 9.166 310,761 +0.49(+5.67%)
Jul 09, 2004 8.263 8.673 8.263 8.673 291,448 +0.31(+3.68%)
Jul 08, 2004 8.689 8.786 8.304 8.366 354,263 -0.49(-5.50%)
Jul 07, 2004 8.514 9.001 8.514 8.853 341,388 +0.24(+2.74%)
Jul 06, 2004 8.976 9.201 8.489 8.617 834,939 -0.68(-7.28%)
Jul 02, 2004 10.81 10.81 9.212 9.294 902,436 -1.47(-13.63%)
Jul 01, 2004 10.64 10.86 10.51 10.76 121,339 +0.07(+0.67%)
Jun 30, 2004 10.94 10.99 10.66 10.69 176,741 -0.10(-0.95%)
Jun 29, 2004 10.97 11.02 10.76 10.79 117,242 -0.03(-0.28%)
Jun 28, 2004 11.06 11.15 10.76 10.82 273,891 -0.03(-0.24%)
Jun 25, 2004 10.60 10.94 10.60 10.85 375,137 +0.12(+1.15%)
Jun 24, 2004 10.97 10.97 10.61 10.72 208,149 -0.16(-1.51%)
Jun 23, 2004 10.97 10.97 10.66 10.89 193,128 +0.02(+0.14%)
Jun 22, 2004 11.36 11.44 10.61 10.87 215,172 -0.21(-1.85%)
Jun 21, 2004 11.45 11.45 11.02 11.08 162,891 -0.26(-2.26%)
Jun 18, 2004 11.05 11.37 10.85 11.33 181,228 +0.15(+1.38%)
Jun 17, 2004 11.40 11.40 11.05 11.18 74,910 -0.10(-0.91%)
Jun 16, 2004 10.82 11.32 10.80 11.28 174,010 +0.39(+3.63%)
Jun 15, 2004 11.29 11.47 10.79 10.89 396,596 -0.39(-3.50%)
Jun 14, 2004 12.07 12.44 11.27 11.28 474,627 -0.98(-7.99%)
Jun 10, 2004 12.77 12.78 12.13 12.26 117,632 -0.10(-0.79%)
Jun 09, 2004 12.05 12.81 11.92 12.36 288,522 +0.19(+1.60%)
Jun 08, 2004 12.72 12.72 12.09 12.16 255,163 -0.44(-3.50%)
Jun 07, 2004 12.65 12.85 12.30 12.61 174,205 +0.14(+1.15%)
Jun 04, 2004 12.90 12.96 12.44 12.46 165,232 -0.27(-2.13%)
Jun 03, 2004 12.49 12.82 12.48 12.73 130,507 -0.11(-0.88%)
Jun 02, 2004 13.03 13.03 12.53 12.85 135,970 +0.05(+0.40%)
Jun 01, 2004 13.00 13.06 12.58 12.79 302,372 -0.11(-0.83%)
May 28, 2004 12.85 13.06 12.61 12.90 151,186 +0.14(+1.09%)
May 27, 2004 13.07 13.16 12.49 12.76 195,469 -0.17(-1.35%)
May 26, 2004 12.74 13.06 12.43 12.94 486,722 +0.40(+3.23%)
May 25, 2004 11.70 12.74 11.70 12.53 439,903 +0.66(+5.52%)
May 24, 2004 11.89 12.04 11.51 11.88 198,005 +0.45(+3.90%)
May 21, 2004 11.73 11.78 11.28 11.43 68,862 -0.10(-0.84%)
May 20, 2004 11.87 11.87 11.46 11.53 114,901 -0.11(-0.92%)
May 19, 2004 11.62 12.01 11.60 11.64 226,291 +0.24(+2.07%)
May 18, 2004 10.99 11.69 10.99 11.40 261,601 +0.28(+2.54%)
May 17, 2004 11.56 11.68 10.84 11.12 220,439 -0.49(-4.20%)
May 14, 2004 11.24 11.89 11.24 11.61 233,119 +0.16(+1.43%)
May 13, 2004 12.15 12.15 11.44 11.44 173,230 -0.29(-2.49%)
May 12, 2004 12.20 12.20 10.83 11.73 346,265 -0.07(-0.61%)
May 11, 2004 10.67 12.03 10.56 11.81 698,968 +1.39(+13.39%)
May 10, 2004 10.56 10.89 10.12 10.41 302,177 -0.32(-2.96%)
May 07, 2004 10.30 11.20 10.30 10.73 261,991 +0.36(+3.46%)
May 06, 2004 11.16 11.16 10.27 10.37 403,033 -0.68(-6.13%)
May 05, 2004 11.20 11.28 10.64 11.05 183,959 +0.10(+0.94%)
May 04, 2004 11.05 11.28 10.56 10.94 381,574 -0.18(-1.61%)
May 03, 2004 10.66 11.98 10.62 11.12 453,559 -0.15(-1.36%)
Apr 30, 2004 12.11 12.25 10.85 11.28 410,446 -0.72(-5.98%)
Apr 29, 2004 11.83 12.52 11.62 12.00 269,209 -0.26(-2.09%)
Apr 28, 2004 12.71 12.93 11.63 12.25 394,060 -0.38(-3.04%)
Apr 27, 2004 12.91 12.91 12.51 12.64 211,465 +0.01(+0.04%)
Apr 26, 2004 12.83 12.94 12.56 12.63 173,425 +0.04(+0.33%)
Apr 23, 2004 12.34 12.94 12.34 12.59 122,509 +0.07(+0.53%)
Apr 22, 2004 12.64 12.64 12.23 12.52 155,868 +0.22(+1.79%)
Apr 21, 2004 12.20 12.57 11.28 12.30 544,661 +0.09(+0.71%)
Apr 20, 2004 12.90 13.01 12.18 12.22 297,885 -0.42(-3.33%)
Apr 19, 2004 12.15 12.84 12.15 12.64 340,608 +0.25(+2.03%)
Apr 16, 2004 12.18 12.56 12.10 12.38 158,794 +0.08(+0.62%)
Apr 15, 2004 13.12 13.12 12.28 12.31 433,270 -0.28(-2.24%)
Apr 14, 2004 12.25 13.06 12.20 12.59 588,554 +0.48(+3.98%)
Apr 13, 2004 11.70 12.43 11.61 12.11 399,522 +0.23(+1.90%)
Apr 12, 2004 12.82 12.82 11.60 11.88 652,539 -0.86(-6.76%)
Apr 08, 2004 13.23 13.30 12.43 12.74 277,012 -0.37(-2.81%)
Apr 07, 2004 13.35 13.47 12.55 13.11 365,578 -0.22(-1.62%)
Apr 06, 2004 13.58 13.58 13.07 13.33 385,281 +0.08(+0.62%)
Apr 05, 2004 13.29 13.49 12.98 13.25 486,722 +0.33(+2.58%)
Apr 02, 2004 12.30 13.09 12.29 12.91 517,740 +0.87(+7.24%)
Apr 01, 2004 11.96 12.05 11.86 12.04 256,334 +0.23(+1.91%)
Mar 31, 2004 12.17 12.18 11.79 11.82 290,668 +0.03(+0.22%)
Mar 30, 2004 11.59 12.02 11.59 11.79 330,074 +0.05(+0.39%)
Mar 29, 2004 12.07 12.34 11.72 11.74 367,529 -0.07(-0.61%)
Mar 26, 2004 11.73 11.99 11.72 11.82 150,406 +0.09(+0.79%)
Mar 25, 2004 11.34 12.00 11.33 11.72 512,473 +0.18(+1.60%)
Mar 24, 2004 11.54 11.92 11.36 11.54 459,411 -0.41(-3.43%)
Mar 23, 2004 12.05 12.77 11.92 11.95 384,110 -0.27(-2.18%)
Mar 22, 2004 11.95 12.49 11.87 12.22 454,339 -0.48(-3.76%)
Mar 19, 2004 12.35 12.80 11.95 12.69 694,091 +0.13(+1.06%)
Mar 18, 2004 13.38 13.38 12.52 12.56 611,573 -0.74(-5.55%)
Mar 17, 2004 13.57 13.75 13.10 13.30 334,560 -0.01(-0.04%)
Mar 16, 2004 13.11 13.63 12.83 13.30 383,720 +0.15(+1.17%)
Mar 15, 2004 14.07 14.11 13.14 13.15 657,221 -0.85(-6.08%)
Mar 12, 2004 12.82 14.10 12.82 14.00 1,073,911 +0.99(+7.60%)
Mar 11, 2004 12.72 13.68 12.46 13.01 1,531,371 -0.63(-4.59%)
Mar 10, 2004 16.51 16.53 13.62 13.64 2,393,622 -2.12(-13.47%)
Mar 09, 2004 16.50 16.72 15.49 15.76 537,053 -0.32(-1.98%)
Mar 08, 2004 16.13 17.10 15.43 16.08 1,680,607 +0.62(+3.98%)
Mar 05, 2004 15.16 15.62 14.84 15.46 276,427 +0.06(+0.37%)
Mar 04, 2004 15.58 15.63 15.22 15.40 328,123 +0.18(+1.21%)
Mar 03, 2004 15.07 15.41 14.89 15.22 327,342 -0.05(-0.30%)
Mar 02, 2004 15.66 15.83 15.02 15.27 717,501 -0.16(-1.06%)
Mar 01, 2004 14.41 15.48 14.41 15.43 1,243,434 +1.08(+7.50%)
Feb 27, 2004 14.67 14.68 14.16 14.35 684,728 -0.25(-1.72%)
Feb 26, 2004 14.32 14.60 13.99 14.60 345,095 +0.38(+2.67%)
Feb 25, 2004 13.96 14.71 13.90 14.22 508,766 +0.07(+0.47%)
Feb 24, 2004 14.75 14.75 13.62 14.16 949,645 -0.72(-4.86%)
Feb 23, 2004 15.26 16.33 14.69 14.88 1,744,788 +0.03(+0.17%)
Feb 20, 2004 14.02 15.29 13.53 14.86 1,385,452 -0.15(-1.02%)
Feb 19, 2004 15.87 16.53 14.46 15.01 1,997,806 -1.15(-7.11%)
Feb 18, 2004 15.39 16.62 14.91 16.16 1,901,632 +1.34(+9.07%)
Feb 17, 2004 14.00 15.19 13.84 14.81 1,844,278 +1.33(+9.84%)
Feb 13, 2004 12.34 13.57 12.30 13.49 594,211 +0.46(+3.50%)
Feb 12, 2004 13.97 13.97 12.87 13.03 648,638 -0.79(-5.71%)
Feb 11, 2004 14.63 14.70 13.69 13.82 953,352 +0.14(+1.01%)
Feb 10, 2004 12.63 14.20 12.61 13.68 1,883,684 +1.08(+8.58%)
Feb 09, 2004 12.14 12.63 11.79 12.60 679,656 +0.87(+7.43%)
Feb 06, 2004 11.82 11.84 11.08 11.73 234,485 +0.44(+3.86%)
Feb 05, 2004 11.85 12.05 11.06 11.29 308,810 -0.43(-3.63%)
Feb 04, 2004 12.02 12.07 11.48 11.72 265,112 -0.09(-0.78%)
Feb 03, 2004 11.85 11.91 11.60 11.81 219,269 -0.03(-0.26%)
Feb 02, 2004 12.10 12.11 11.53 11.84 377,478 +0.42(+3.63%)
Jan 30, 2004 11.04 11.53 10.93 11.43 331,634 +0.10(+0.86%)
Jan 29, 2004 11.46 11.97 9.699 11.33 1,107,659 -0.31(-2.64%)
Jan 28, 2004 12.22 12.63 11.48 11.64 304,518 -0.76(-6.12%)
Jan 27, 2004 12.62 12.77 12.20 12.39 414,738 -0.27(-2.10%)
Jan 26, 2004 11.58 12.81 11.28 12.66 872,004 +1.06(+9.09%)
Jan 23, 2004 11.67 11.89 11.59 11.61 234,485 -0.10(-0.88%)
Jan 22, 2004 12.09 12.23 11.24 11.71 371,625 -0.25(-2.10%)
Jan 21, 2004 12.61 12.70 11.82 11.96 285,986 -0.31(-2.54%)
Jan 20, 2004 12.70 12.82 11.69 12.27 726,084 +0.24(+2.00%)
Jan 16, 2004 12.81 13.42 11.79 12.03 1,886,416 -0.34(-2.78%)
Jan 15, 2004 12.06 12.43 11.54 12.37 1,859,674 +1.35(+12.23%)
Jan 14, 2004 11.10 11.17 10.90 11.03 267,420 +0.10(+0.89%)
Jan 13, 2004 11.02 11.12 10.51 10.93 435,340 +0.15(+1.38%)
Jan 12, 2004 10.53 10.85 10.53 10.78 708,625 +0.35(+3.34%)
Jan 09, 2004 10.53 10.97 10.30 10.43 362,820 -0.29(-2.72%)
Jan 08, 2004 11.28 11.41 10.51 10.72 478,946 +0.13(+1.26%)
Jan 07, 2004 10.48 11.12 10.20 10.59 961,806 +0.40(+3.93%)
Jan 06, 2004 10.76 10.82 10.06 10.19 1,597,503 -1.09(-9.64%)
Jan 05, 2004 12.13 12.13 11.21 11.28 1,259,821 -0.25(-2.13%)
Jan 02, 2004 11.95 11.97 11.33 11.52 343,534 -0.06(-0.49%)
Dec 31, 2003 12.22 12.30 11.33 11.58 624,253 -0.30(-2.50%)
Dec 30, 2003 11.65 12.20 11.59 11.88 1,372,889 +0.35(+3.07%)
Dec 29, 2003 10.85 11.66 10.62 11.52 1,725,659 +0.75(+6.95%)
Dec 26, 2003 11.94 12.15 10.54 10.78 933,565 -1.14(-9.59%)
Dec 24, 2003 12.10 12.25 11.79 11.92 393,305 -0.23(-1.86%)
Dec 23, 2003 12.86 13.02 12.03 12.14 589,732 -0.70(-5.43%)
Dec 22, 2003 13.08 13.20 12.69 12.84 369,341 -0.10(-0.79%)
Dec 19, 2003 13.43 13.58 12.30 12.94 885,402 -0.17(-1.33%)
Dec 18, 2003 12.46 13.23 12.36 13.12 1,162,209 +1.06(+8.75%)
Dec 17, 2003 12.93 12.97 11.80 12.06 637,622 -0.88(-6.77%)
Dec 16, 2003 13.68 13.83 12.30 12.94 849,819 -0.86(-6.24%)
Dec 15, 2003 15.02 15.02 13.21 13.80 1,522,203 +0.94(+7.34%)
Dec 12, 2003 12.57 13.02 12.10 12.86 481,080 +0.86(+7.18%)
Dec 11, 2003 12.02 12.05 11.42 12.00 640,821 +0.77(+6.85%)
Dec 10, 2003 12.55 12.78 10.51 11.23 1,039,643 -1.08(-8.75%)
Dec 09, 2003 11.89 12.73 11.59 12.30 1,170,660 +0.85(+7.43%)
Dec 08, 2003 9.381 11.48 9.355 11.45 888,968 +1.97(+20.76%)
Dec 05, 2003 10.18 9.950 9.140 9.483 500,268 -0.70(-6.85%)
Dec 04, 2003 9.970 10.43 9.940 10.18 431,948 -0.28(-2.65%)
Dec 03, 2003 11.09 11.89 10.25 10.46 724,056 -1.03(-8.93%)
Dec 02, 2003 12.22 12.29 10.66 11.48 1,421,585 -0.58(-4.84%)
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.