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

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2004 12.19 12.33 10.92 11.35 407,735 -0.72(-5.98%)
Apr 29, 2004 11.90 12.61 11.70 12.07 267,431 -0.26(-2.09%)
Apr 28, 2004 12.79 13.02 11.71 12.33 391,457 -0.39(-3.04%)
Apr 27, 2004 12.99 12.99 12.59 12.72 210,069 +0.01(+0.04%)
Apr 26, 2004 12.92 13.03 12.64 12.71 172,280 +0.04(+0.33%)
Apr 23, 2004 12.42 13.03 12.42 12.67 121,700 +0.07(+0.53%)
Apr 22, 2004 12.72 12.72 12.31 12.61 154,838 +0.22(+1.79%)
Apr 21, 2004 12.28 12.65 11.35 12.38 541,063 +0.09(+0.71%)
Apr 20, 2004 12.98 13.10 12.27 12.30 295,918 -0.42(-3.33%)
Apr 19, 2004 12.23 12.92 12.23 12.72 338,358 +0.25(+2.03%)
Apr 16, 2004 12.26 12.64 12.18 12.47 157,745 +0.08(+0.63%)
Apr 15, 2004 13.21 13.21 12.36 12.39 430,409 -0.28(-2.24%)
Apr 14, 2004 12.33 13.15 12.28 12.67 584,666 +0.49(+3.98%)
Apr 13, 2004 11.78 12.51 11.69 12.19 396,883 +0.23(+1.90%)
Apr 12, 2004 12.90 12.90 11.67 11.96 648,230 -0.87(-6.76%)
Apr 08, 2004 13.32 13.39 12.51 12.83 275,182 -0.37(-2.81%)
Apr 07, 2004 13.44 13.56 12.63 13.20 363,163 -0.22(-1.62%)
Apr 06, 2004 13.67 13.67 13.15 13.42 382,736 +0.08(+0.62%)
Apr 05, 2004 13.38 13.58 13.07 13.33 483,508 +0.34(+2.58%)
Apr 02, 2004 12.38 13.18 12.37 13.00 514,320 +0.88(+7.24%)
Apr 01, 2004 12.04 12.13 11.94 12.12 254,641 +0.23(+1.91%)
Mar 31, 2004 12.26 12.26 11.86 11.89 288,748 +0.03(+0.22%)
Mar 30, 2004 11.66 12.10 11.66 11.87 327,894 +0.05(+0.39%)
Mar 29, 2004 12.15 12.42 11.80 11.82 365,101 -0.07(-0.61%)
Mar 26, 2004 11.81 12.07 11.80 11.89 149,412 +0.09(+0.79%)
Mar 25, 2004 11.41 12.07 11.40 11.80 509,088 +0.19(+1.60%)
Mar 24, 2004 11.62 12.00 11.44 11.62 456,377 -0.41(-3.43%)
Mar 23, 2004 12.13 12.85 12.00 12.03 381,574 -0.27(-2.18%)
Mar 22, 2004 12.03 12.58 11.95 12.30 451,338 -0.48(-3.76%)
Mar 19, 2004 12.44 12.88 12.03 12.78 689,507 +0.13(+1.06%)
Mar 18, 2004 13.47 13.47 12.60 12.64 607,534 -0.74(-5.55%)
Mar 17, 2004 13.66 13.84 13.19 13.39 332,351 -0.01(-0.04%)
Mar 16, 2004 13.19 13.72 12.91 13.39 381,186 +0.15(+1.17%)
Mar 15, 2004 14.16 14.21 13.23 13.24 652,881 -0.86(-6.08%)
Mar 12, 2004 12.91 14.20 12.91 14.09 1,066,818 +1.00(+7.60%)
Mar 11, 2004 12.80 13.77 12.54 13.10 1,521,257 -0.63(-4.59%)
Mar 10, 2004 16.62 16.64 13.71 13.73 2,377,813 -2.14(-13.47%)
Mar 09, 2004 16.61 16.83 15.59 15.86 533,506 -0.32(-1.98%)
Mar 08, 2004 16.24 17.21 15.53 16.18 1,669,507 +0.62(+3.98%)
Mar 05, 2004 15.26 15.72 14.93 15.56 274,601 +0.06(+0.37%)
Mar 04, 2004 15.69 15.74 15.33 15.51 325,956 +0.19(+1.21%)
Mar 03, 2004 15.17 15.52 14.99 15.32 325,180 -0.05(-0.30%)
Mar 02, 2004 15.76 15.94 15.12 15.37 712,762 -0.17(-1.06%)
Mar 01, 2004 14.51 15.58 14.51 15.53 1,235,222 +1.08(+7.50%)
Feb 27, 2004 14.76 14.78 14.25 14.45 680,205 -0.25(-1.72%)
Feb 26, 2004 14.42 14.70 14.09 14.70 342,815 +0.38(+2.67%)
Feb 25, 2004 14.06 14.80 13.99 14.32 505,406 +0.07(+0.47%)
Feb 24, 2004 14.85 14.85 13.71 14.25 943,373 -0.73(-4.86%)
Feb 23, 2004 15.36 16.44 14.78 14.98 1,733,265 +0.03(+0.17%)
Feb 20, 2004 14.11 15.39 13.62 14.95 1,376,302 -0.15(-1.02%)
Feb 19, 2004 15.98 16.64 14.55 15.11 1,984,611 -1.16(-7.11%)
Feb 18, 2004 15.50 16.73 15.01 16.27 1,889,072 +1.35(+9.07%)
Feb 17, 2004 14.10 15.29 13.93 14.91 1,832,098 +1.34(+9.84%)
Feb 13, 2004 12.42 13.66 12.38 13.58 590,286 +0.46(+3.50%)
Feb 12, 2004 14.06 14.06 12.95 13.12 644,354 -0.79(-5.71%)
Feb 11, 2004 14.73 14.79 13.78 13.91 947,055 +0.14(+1.01%)
Feb 10, 2004 12.71 14.29 12.69 13.77 1,871,244 +1.09(+8.58%)
Feb 09, 2004 12.22 12.71 11.87 12.68 675,167 +0.88(+7.43%)
Feb 06, 2004 11.89 11.92 11.16 11.81 232,936 +0.44(+3.86%)
Feb 05, 2004 11.93 12.13 11.13 11.37 306,770 -0.43(-3.63%)
Feb 04, 2004 12.10 12.15 11.56 11.80 263,361 -0.09(-0.78%)
Feb 03, 2004 11.93 11.99 11.68 11.89 217,820 -0.03(-0.26%)
Feb 02, 2004 12.18 12.19 11.61 11.92 374,985 +0.42(+3.63%)
Jan 30, 2004 11.11 11.61 11.00 11.50 329,444 +0.10(+0.86%)
Jan 29, 2004 11.54 12.05 9.764 11.40 1,100,344 -0.31(-2.64%)
Jan 28, 2004 12.30 12.71 11.56 11.71 302,507 -0.76(-6.12%)
Jan 27, 2004 12.70 12.86 12.28 12.48 411,999 -0.27(-2.10%)
Jan 26, 2004 11.66 12.89 11.35 12.75 866,244 +1.06(+9.09%)
Jan 23, 2004 11.75 11.97 11.66 11.68 232,936 -0.10(-0.88%)
Jan 22, 2004 12.17 12.31 11.32 11.79 369,171 -0.25(-2.10%)
Jan 21, 2004 12.69 12.78 11.90 12.04 284,097 -0.31(-2.54%)
Jan 20, 2004 12.78 12.90 11.77 12.35 721,289 +0.24(+2.00%)
Jan 16, 2004 12.90 13.50 11.87 12.11 1,873,957 -0.35(-2.78%)
Jan 15, 2004 12.14 12.51 11.62 12.46 1,847,392 +1.36(+12.23%)
Jan 14, 2004 11.18 11.24 10.98 11.10 265,654 +0.10(+0.89%)
Jan 13, 2004 11.09 11.20 10.58 11.00 432,465 +0.15(+1.38%)
Jan 12, 2004 10.60 10.92 10.60 10.85 703,945 +0.35(+3.34%)
Jan 09, 2004 10.60 11.04 10.37 10.50 360,423 -0.29(-2.72%)
Jan 08, 2004 11.36 11.49 10.58 10.80 475,783 +0.13(+1.26%)
Jan 07, 2004 10.55 11.19 10.26 10.66 955,454 +0.40(+3.93%)
Jan 06, 2004 10.84 10.89 10.12 10.26 1,586,952 -1.09(-9.64%)
Jan 05, 2004 12.21 12.21 11.28 11.35 1,251,501 -0.25(-2.14%)
Jan 02, 2004 12.03 12.05 11.40 11.60 341,265 -0.06(-0.49%)
Dec 31, 2003 12.30 12.38 11.40 11.66 620,130 -0.30(-2.50%)
Dec 30, 2003 11.72 12.28 11.66 11.96 1,363,822 +0.36(+3.07%)
Dec 29, 2003 10.92 11.74 10.69 11.60 1,714,261 +0.75(+6.95%)
Dec 26, 2003 12.02 12.23 10.61 10.85 927,399 -1.15(-9.59%)
Dec 24, 2003 12.18 12.33 11.87 12.00 390,707 -0.23(-1.86%)
Dec 23, 2003 12.94 13.11 12.11 12.22 585,837 -0.70(-5.43%)
Dec 22, 2003 13.17 13.29 12.77 12.93 366,902 -0.10(-0.79%)
Dec 19, 2003 13.52 13.67 12.38 13.03 879,554 -0.18(-1.33%)
Dec 18, 2003 12.54 13.31 12.45 13.21 1,154,533 +1.06(+8.75%)
Dec 17, 2003 13.01 13.06 11.88 12.14 633,411 -0.88(-6.77%)
Dec 16, 2003 13.77 13.92 12.38 13.02 844,207 -0.87(-6.24%)
Dec 15, 2003 15.12 15.12 13.30 13.89 1,512,149 +0.95(+7.34%)
Dec 12, 2003 12.65 13.11 12.18 12.94 477,903 +0.87(+7.18%)
Dec 11, 2003 12.10 12.13 11.49 12.07 636,589 +0.77(+6.85%)
Dec 10, 2003 12.64 12.87 10.58 11.30 1,032,777 -1.08(-8.75%)
Dec 09, 2003 11.97 12.82 11.66 12.38 1,162,928 +0.86(+7.43%)
Dec 08, 2003 9.443 11.56 9.417 11.53 883,096 +1.98(+20.76%)
Dec 05, 2003 10.25 10.02 9.201 9.546 496,964 -0.70(-6.85%)
Dec 04, 2003 10.04 10.50 10.01 10.25 429,095 -0.28(-2.65%)
Dec 03, 2003 11.17 11.97 10.32 10.53 719,273 -1.03(-8.93%)
Dec 02, 2003 12.30 12.37 10.73 11.56 1,412,196 -0.59(-4.84%)
Dec 01, 2003 11.81 12.33 11.12 12.15 1,105,196 +1.69(+16.19%)
Nov 28, 2003 10.48 10.78 10.02 10.45 261,152 +0.24(+2.32%)
Nov 26, 2003 10.06 10.27 9.706 10.22 411,320 +0.53(+5.43%)
Nov 25, 2003 9.799 9.985 9.345 9.691 727,668 +0.46(+4.98%)
Nov 24, 2003 8.401 9.510 8.396 9.232 994,482 +1.41(+18.01%)
Nov 21, 2003 7.709 7.936 7.658 7.823 117,857 +0.11(+1.47%)
Nov 20, 2003 7.849 7.921 7.585 7.709 108,263 +0.12(+1.63%)
Nov 19, 2003 7.921 7.921 7.560 7.585 148,561 -0.05(-0.68%)
Nov 18, 2003 7.637 7.740 7.456 7.637 75,254 +0.08(+1.02%)
Nov 17, 2003 7.740 7.766 7.456 7.560 56,199 -0.15(-1.94%)
Nov 14, 2003 7.730 7.740 7.539 7.709 57,943 +0.02(+0.27%)
Nov 13, 2003 7.582 7.740 7.570 7.689 55,836 +0.08(+1.02%)
Nov 12, 2003 7.487 7.730 7.487 7.611 49,259 -0.13(-1.67%)
Nov 11, 2003 7.353 7.766 7.312 7.740 132,401 +0.00(+0.00%)
Nov 10, 2003 8.132 8.179 7.725 7.740 278,446 +0.01(+0.07%)
Nov 07, 2003 7.503 7.740 7.353 7.735 108,986 +0.41(+5.56%)
Nov 06, 2003 7.508 7.998 7.312 7.327 173,962 +0.03(+0.35%)
Nov 05, 2003 7.343 7.343 7.100 7.302 44,050 +0.09(+1.22%)
Nov 04, 2003 7.410 7.431 7.095 7.214 84,845 -0.02(-0.21%)
Nov 03, 2003 7.338 7.431 7.121 7.229 75,485 +0.16(+2.26%)
Oct 31, 2003 7.235 7.431 6.811 7.069 43,141 -0.18(-2.49%)
Oct 30, 2003 7.054 7.302 7.018 7.250 69,840 +0.20(+2.78%)
Oct 29, 2003 6.363 7.054 6.363 7.054 44,135 +0.53(+8.06%)
Oct 28, 2003 6.553 6.595 6.321 6.528 31,006 -0.02(-0.24%)
Oct 27, 2003 6.437 6.553 6.373 6.543 18,022 +0.13(+2.09%)
Oct 24, 2003 6.280 6.409 6.280 6.409 8,720 +0.11(+1.74%)
Oct 23, 2003 6.473 6.473 6.197 6.300 41,277 -0.18(-2.73%)
Oct 22, 2003 6.837 6.837 6.285 6.476 56,005 -0.30(-4.41%)
Oct 21, 2003 6.858 6.863 6.719 6.775 17,489 +0.03(+0.37%)
Oct 20, 2003 6.801 6.853 6.698 6.750 80,380 -0.09(-1.28%)
Oct 17, 2003 6.817 6.889 6.817 6.837 29,262 -0.01(-0.08%)
Oct 16, 2003 6.910 6.868 6.842 6.842 31,801 -0.07(-0.98%)
Oct 15, 2003 7.095 7.095 6.801 6.910 57,736 -0.21(-2.96%)
Oct 14, 2003 7.198 7.198 7.059 7.121 35,349 -0.08(-1.08%)
Oct 13, 2003 6.848 7.276 6.848 7.198 156,443 +0.29(+4.26%)
Oct 10, 2003 7.338 7.338 6.713 6.904 77,601 -0.29(-4.02%)
Oct 09, 2003 7.224 7.689 6.724 7.193 430,835 +0.99(+15.98%)
Oct 08, 2003 6.192 6.450 6.089 6.202 72,245 +0.03(+0.49%)
Oct 07, 2003 5.697 6.192 5.697 6.172 70,103 +0.36(+6.22%)
Oct 06, 2003 5.341 5.836 5.258 5.810 44,672 +0.57(+10.79%)
Oct 03, 2003 5.222 5.289 5.150 5.244 123,057 +0.08(+1.63%)
Oct 02, 2003 5.155 5.211 5.073 5.160 12,042 -0.03(-0.50%)
Oct 01, 2003 5.057 5.186 4.820 5.186 60,241 +0.04(+0.80%)
Sep 30, 2003 5.078 5.160 5.072 5.145 27,130 +0.03(+0.50%)
Sep 29, 2003 5.160 5.212 5.031 5.119 72,644 +0.01(+0.10%)
Sep 26, 2003 5.201 5.253 5.098 5.114 32,874 -0.15(-2.84%)
Sep 25, 2003 5.088 5.263 5.088 5.263 13,137 +0.05(+0.99%)
Sep 24, 2003 5.160 5.258 5.165 5.212 66,462 +0.05(+1.00%)
Sep 23, 2003 5.181 5.227 5.160 5.160 10,265 -0.02(-0.30%)
Sep 22, 2003 5.238 5.238 5.170 5.176 23,128 -0.07(-1.28%)
Sep 19, 2003 5.253 5.289 5.212 5.243 73,254 +0.08(+1.60%)
Sep 18, 2003 5.263 5.263 5.134 5.160 155,598 +0.01(+0.20%)
Sep 17, 2003 5.160 5.160 5.114 5.150 202,311 +0.08(+1.63%)
Sep 16, 2003 4.670 5.067 4.624 5.067 68,214 +0.40(+8.63%)
Sep 15, 2003 4.680 5.000 4.660 4.665 37,789 -0.15(-3.21%)
Sep 12, 2003 4.876 4.985 4.773 4.820 25,967 -0.12(-2.51%)
Sep 11, 2003 4.887 4.943 4.660 4.943 60,462 +0.17(+3.47%)
Sep 10, 2003 5.005 5.005 4.747 4.778 75,965 -0.11(-2.33%)
Sep 09, 2003 4.954 5.036 4.892 4.892 64,532 -0.08(-1.56%)
Sep 08, 2003 5.109 5.160 4.969 4.969 68,408 -0.13(-2.52%)
Sep 05, 2003 5.165 5.165 4.969 5.098 52,904 -0.06(-1.21%)
Sep 04, 2003 5.134 5.160 5.057 5.160 25,386 +0.00(+0.00%)
Sep 03, 2003 5.171 5.196 5.031 5.160 100,965 +0.02(+0.30%)
Sep 02, 2003 5.212 5.238 5.125 5.145 47,478 +0.01(+0.20%)
Aug 29, 2003 5.130 5.160 5.114 5.134 33,138 -0.03(-0.50%)
Aug 28, 2003 4.985 5.212 4.980 5.160 95,538 +0.13(+2.56%)
Aug 27, 2003 5.109 5.160 5.005 5.031 65,695 -0.08(-1.52%)
Aug 26, 2003 5.171 5.222 5.098 5.109 36,238 -0.08(-1.49%)
Aug 25, 2003 5.217 5.238 5.134 5.186 37,982 -0.10(-1.86%)
Aug 22, 2003 5.547 5.568 5.269 5.284 17,441 -0.28(-5.01%)
Aug 21, 2003 5.418 5.588 5.047 5.563 33,913 +0.23(+4.36%)
Aug 20, 2003 4.913 5.341 4.913 5.330 28,681 +0.25(+4.87%)
Aug 19, 2003 4.969 5.305 4.799 5.083 36,432 -0.13(-2.47%)
Aug 18, 2003 5.005 5.465 4.025 5.211 79,841 -0.08(-1.46%)
Aug 15, 2003 5.289 5.289 5.057 5.289 1,550 +0.01(+0.10%)
Aug 14, 2003 5.289 5.341 5.057 5.284 19,185 +0.07(+1.28%)
Aug 13, 2003 5.408 5.408 4.954 5.217 60,268 -0.08(-1.56%)
Aug 12, 2003 5.552 5.552 5.212 5.300 26,936 -0.18(-3.28%)
Aug 11, 2003 5.599 5.687 5.315 5.479 35,463 -0.09(-1.69%)
Aug 08, 2003 5.702 5.702 5.423 5.573 15,309 -0.12(-2.09%)
Aug 07, 2003 5.294 6.032 4.974 5.692 152,900 +0.07(+1.19%)
Aug 06, 2003 5.779 5.785 5.129 5.625 155,420 -0.10(-1.80%)
Aug 05, 2003 5.960 5.960 5.547 5.728 46,897 -0.17(-2.96%)
Aug 04, 2003 5.960 6.063 5.759 5.903 71,702 -0.01(-0.10%)
Aug 01, 2003 5.934 6.089 5.687 5.908 340,864 -0.03(-0.43%)
Jul 31, 2003 5.741 5.934 5.708 5.934 173,442 +0.13(+2.22%)
Jul 30, 2003 5.919 5.919 5.480 5.805 129,839 -0.02(-0.27%)
Jul 29, 2003 5.681 5.841 5.387 5.821 60,268 +0.20(+3.49%)
Jul 28, 2003 5.387 5.723 5.387 5.625 17,634 +0.15(+2.83%)
Jul 25, 2003 5.877 5.877 5.418 5.470 23,642 -0.21(-3.64%)
Jul 24, 2003 5.914 5.914 5.630 5.676 74,221 -0.14(-2.48%)
Jul 23, 2003 5.914 5.914 5.614 5.821 44,765 +0.12(+2.17%)
Jul 22, 2003 5.836 5.836 5.619 5.697 115,305 +0.06(+1.01%)
Jul 21, 2003 5.883 5.883 5.619 5.640 41,665 -0.22(-3.70%)
Jul 18, 2003 5.929 5.929 5.583 5.857 25,386 +0.19(+3.37%)
Jul 17, 2003 5.573 5.924 5.573 5.666 62,206 -0.11(-1.96%)
Jul 16, 2003 5.697 5.903 5.542 5.779 18,410 -0.14(-2.35%)
Jul 15, 2003 5.883 5.934 5.728 5.919 154,451 -0.04(-0.69%)
Jul 14, 2003 5.862 5.986 5.805 5.960 178,287 +0.13(+2.21%)
Jul 11, 2003 5.650 5.831 5.392 5.831 176,349 +0.18(+3.11%)
Jul 10, 2003 5.212 5.676 5.145 5.655 185,651 +0.52(+10.15%)
Jul 09, 2003 4.768 5.263 4.742 5.134 130,421 +0.42(+8.85%)
Jul 08, 2003 4.649 4.747 4.618 4.716 137,010 +0.08(+1.79%)
Jul 07, 2003 4.541 4.670 4.510 4.633 116,468 +0.37(+8.57%)
Jul 03, 2003 4.117 4.412 4.108 4.267 43,602 +0.17(+4.03%)
Jul 02, 2003 3.979 4.108 3.612 4.102 38,572 +0.17(+4.33%)
Jul 01, 2003 3.880 3.937 3.736 3.932 14,340 +0.11(+2.97%)
Jun 30, 2003 3.875 4.195 3.813 3.819 92,632 -0.40(-9.42%)
Jun 27, 2003 4.412 4.474 4.144 4.216 33,760 -0.22(-4.89%)
Jun 26, 2003 4.479 4.489 4.355 4.433 70,927 +0.12(+2.75%)
Jun 25, 2003 4.071 4.355 4.020 4.314 27,712 +0.26(+6.50%)
Jun 24, 2003 3.844 4.051 3.844 4.051 20,735 +0.27(+7.24%)
Jun 23, 2003 3.855 3.896 3.777 3.777 1,744 -0.09(-2.40%)
Jun 20, 2003 3.870 3.870 3.865 3.870 1,356 +0.00(+0.00%)
Jun 19, 2003 3.865 3.870 3.788 3.870 37,207 +0.00(+0.00%)
Jun 18, 2003 3.813 3.870 3.782 3.870 6,007 +0.08(+2.04%)
Jun 17, 2003 3.715 3.793 3.695 3.793 36,045 +0.03(+0.68%)
Jun 16, 2003 3.793 3.793 3.690 3.767 10,270 +0.05(+1.39%)
Jun 13, 2003 3.813 3.819 3.715 3.715 3,488 -0.01(-0.28%)
Jun 12, 2003 3.793 3.865 3.721 3.726 9,689 -0.06(-1.50%)
Jun 11, 2003 3.767 3.788 3.721 3.782 9,689 +0.02(+0.55%)
Jun 10, 2003 3.638 3.762 3.638 3.762 1,744 +0.17(+4.59%)
Jun 09, 2003 3.813 3.813 3.561 3.597 3,488 +0.10(+2.80%)
Jun 06, 2003 3.819 3.819 3.499 3.499 3,488 -0.32(-8.38%)
Jun 05, 2003 3.715 3.829 3.715 3.819 51,160 +0.03(+0.82%)
Jun 04, 2003 3.710 3.875 3.545 3.788 47,284 +0.02(+0.55%)
Jun 03, 2003 3.751 3.767 3.746 3.767 3,488 +0.03(+0.69%)
Jun 02, 2003 3.741 3.819 3.721 3.741 39,920 -0.03(-0.68%)
May 30, 2003 3.612 3.896 3.612 3.767 37,401 +0.13(+3.69%)
May 29, 2003 3.633 3.638 3.622 3.633 5,232 +0.02(+0.43%)
May 28, 2003 3.633 3.638 3.607 3.617 7,945 +0.01(+0.29%)
May 27, 2003 3.602 3.622 3.602 3.607 4,844 -0.05(-1.41%)
May 23, 2003 3.561 3.659 3.561 3.659 7,364 +0.10(+2.75%)
May 22, 2003 3.555 3.561 3.509 3.561 255,028 +0.00(+0.00%)
May 21, 2003 3.514 3.591 3.514 3.561 218,014 +0.00(+0.00%)
May 20, 2003 3.597 3.597 3.561 3.561 1,550 -0.01(-0.14%)
May 19, 2003 3.561 3.591 3.561 3.566 14,534 -0.05(-1.29%)
May 16, 2003 3.638 3.638 3.561 3.612 85,461 +0.00(+0.00%)
May 15, 2003 3.638 3.638 3.561 3.612 104,453 +0.05(+1.29%)
May 14, 2003 3.612 3.612 3.566 3.566 24,999 -0.07(-1.83%)
May 13, 2003 3.648 3.648 3.566 3.633 67,245 +0.10(+2.77%)
May 12, 2003 3.612 3.612 3.535 3.535 44,765 -0.08(-2.14%)
May 09, 2003 3.540 3.612 3.535 3.612 19,572 +0.07(+2.04%)
May 08, 2003 3.509 3.612 3.509 3.540 5,038 -0.06(-1.72%)
May 07, 2003 3.514 3.612 3.514 3.602 58,331 +0.02(+0.58%)
May 06, 2003 3.597 3.597 3.581 3.581 2,325 +0.02(+0.58%)
May 05, 2003 3.659 3.813 3.561 3.561 41,083 -0.06(-1.57%)
May 02, 2003 3.648 3.695 3.571 3.617 3,294 +0.01(+0.14%)
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.