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

Inter Parfums Inc (NQ: IPAR )

117.97 -0.30 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 12.20 12.34 10.93 11.36 407,533 -0.72(-5.98%)
Apr 29, 2004 11.91 12.61 11.70 12.08 267,298 -0.26(-2.09%)
Apr 28, 2004 12.80 13.03 11.71 12.34 391,263 -0.39(-3.04%)
Apr 27, 2004 13.00 13.00 12.60 12.73 209,965 +0.01(+0.04%)
Apr 26, 2004 12.92 13.04 12.65 12.72 172,194 +0.04(+0.33%)
Apr 23, 2004 12.43 13.04 12.43 12.68 121,640 +0.07(+0.53%)
Apr 22, 2004 12.73 12.73 12.31 12.61 154,762 +0.22(+1.79%)
Apr 21, 2004 12.28 12.66 11.36 12.39 540,795 +0.09(+0.71%)
Apr 20, 2004 12.99 13.10 12.27 12.30 295,772 -0.42(-3.33%)
Apr 19, 2004 12.24 12.93 12.24 12.73 338,191 +0.25(+2.03%)
Apr 16, 2004 12.27 12.65 12.18 12.47 157,667 +0.08(+0.62%)
Apr 15, 2004 13.21 13.21 12.36 12.40 430,196 -0.28(-2.24%)
Apr 14, 2004 12.34 13.15 12.29 12.68 584,377 +0.49(+3.98%)
Apr 13, 2004 11.79 12.52 11.69 12.19 396,687 +0.23(+1.90%)
Apr 12, 2004 12.91 12.91 11.68 11.97 647,909 -0.87(-6.76%)
Apr 08, 2004 13.33 13.40 12.52 12.83 275,046 -0.37(-2.81%)
Apr 07, 2004 13.44 13.56 12.64 13.21 362,984 -0.22(-1.62%)
Apr 06, 2004 13.68 13.68 13.16 13.42 382,547 +0.08(+0.62%)
Apr 05, 2004 13.39 13.59 13.07 13.34 483,268 +0.34(+2.58%)
Apr 02, 2004 12.39 13.19 12.38 13.01 514,066 +0.88(+7.24%)
Apr 01, 2004 12.04 12.14 11.95 12.13 254,515 +0.23(+1.91%)
Mar 31, 2004 12.26 12.27 11.87 11.90 288,605 +0.03(+0.22%)
Mar 30, 2004 11.67 12.10 11.67 11.87 327,731 +0.05(+0.39%)
Mar 29, 2004 12.16 12.43 11.81 11.83 364,921 -0.07(-0.61%)
Mar 26, 2004 11.82 12.08 11.81 11.90 149,338 +0.09(+0.79%)
Mar 25, 2004 11.42 12.08 11.41 11.81 508,836 +0.19(+1.60%)
Mar 24, 2004 11.63 12.01 11.45 11.62 456,151 -0.41(-3.43%)
Mar 23, 2004 12.14 12.86 12.00 12.03 381,385 -0.27(-2.18%)
Mar 22, 2004 12.04 12.58 11.95 12.30 451,115 -0.48(-3.76%)
Mar 19, 2004 12.44 12.89 12.04 12.78 689,166 +0.13(+1.06%)
Mar 18, 2004 13.48 13.48 12.61 12.65 607,233 -0.74(-5.55%)
Mar 17, 2004 13.67 13.85 13.20 13.39 332,186 -0.01(-0.04%)
Mar 16, 2004 13.20 13.73 12.92 13.40 380,997 +0.15(+1.17%)
Mar 15, 2004 14.17 14.21 13.23 13.24 652,557 -0.86(-6.08%)
Mar 12, 2004 12.91 14.20 12.91 14.10 1,066,290 +1.00(+7.60%)
Mar 11, 2004 12.81 13.78 12.55 13.10 1,520,504 -0.63(-4.59%)
Mar 10, 2004 16.62 16.65 13.71 13.73 2,376,635 -2.14(-13.47%)
Mar 09, 2004 16.62 16.84 15.60 15.87 533,241 -0.32(-1.98%)
Mar 08, 2004 16.25 17.22 15.54 16.19 1,668,680 +0.62(+3.98%)
Mar 05, 2004 15.27 15.73 14.94 15.57 274,465 +0.06(+0.37%)
Mar 04, 2004 15.70 15.75 15.33 15.51 325,794 +0.19(+1.21%)
Mar 03, 2004 15.17 15.52 15.00 15.33 325,019 -0.05(-0.30%)
Mar 02, 2004 15.77 15.95 15.13 15.37 712,409 -0.17(-1.06%)
Mar 01, 2004 14.52 15.59 14.51 15.54 1,234,610 +1.08(+7.50%)
Feb 27, 2004 14.77 14.79 14.26 14.46 679,868 -0.25(-1.72%)
Feb 26, 2004 14.42 14.71 14.09 14.71 342,646 +0.38(+2.67%)
Feb 25, 2004 14.06 14.81 14.00 14.33 505,156 +0.07(+0.47%)
Feb 24, 2004 14.85 14.85 13.72 14.26 942,906 -0.73(-4.86%)
Feb 23, 2004 15.36 16.44 14.79 14.99 1,732,406 +0.03(+0.17%)
Feb 20, 2004 14.12 15.40 13.63 14.96 1,375,620 -0.15(-1.02%)
Feb 19, 2004 15.98 16.65 14.56 15.12 1,983,628 -1.16(-7.11%)
Feb 18, 2004 15.50 16.74 15.02 16.27 1,888,137 +1.35(+9.07%)
Feb 17, 2004 14.10 15.30 13.94 14.92 1,831,190 +1.34(+9.84%)
Feb 13, 2004 12.42 13.67 12.39 13.58 589,994 +0.46(+3.50%)
Feb 12, 2004 14.07 14.07 12.96 13.12 644,035 -0.80(-5.71%)
Feb 11, 2004 14.73 14.80 13.78 13.92 946,586 +0.14(+1.01%)
Feb 10, 2004 12.72 14.30 12.70 13.78 1,870,317 +1.09(+8.58%)
Feb 09, 2004 12.23 12.72 11.87 12.69 674,832 +0.88(+7.43%)
Feb 06, 2004 11.90 11.93 11.16 11.81 232,821 +0.44(+3.86%)
Feb 05, 2004 11.94 12.13 11.14 11.37 306,618 -0.43(-3.63%)
Feb 04, 2004 12.11 12.16 11.56 11.80 263,231 -0.09(-0.78%)
Feb 03, 2004 11.93 11.99 11.68 11.89 217,712 -0.03(-0.26%)
Feb 02, 2004 12.18 12.19 11.62 11.93 374,799 +0.42(+3.63%)
Jan 30, 2004 11.12 11.62 11.01 11.51 329,281 +0.10(+0.86%)
Jan 29, 2004 11.54 12.06 9.768 11.41 1,099,799 -0.31(-2.64%)
Jan 28, 2004 12.30 12.72 11.57 11.72 302,357 -0.76(-6.12%)
Jan 27, 2004 12.71 12.87 12.29 12.48 411,795 -0.27(-2.10%)
Jan 26, 2004 11.66 12.90 11.36 12.75 865,815 +1.06(+9.09%)
Jan 23, 2004 11.76 11.97 11.67 11.69 232,821 -0.10(-0.88%)
Jan 22, 2004 12.17 12.32 11.32 11.79 368,988 -0.25(-2.10%)
Jan 21, 2004 12.70 12.79 11.91 12.04 283,956 -0.31(-2.54%)
Jan 20, 2004 12.79 12.91 11.77 12.36 720,932 +0.24(+2.00%)
Jan 16, 2004 12.90 13.51 11.87 12.12 1,873,028 -0.35(-2.78%)
Jan 15, 2004 12.15 12.51 11.62 12.46 1,846,477 +1.36(+12.23%)
Jan 14, 2004 11.18 11.25 10.98 11.11 265,522 +0.10(+0.89%)
Jan 13, 2004 11.10 11.20 10.58 11.01 432,251 +0.15(+1.38%)
Jan 12, 2004 10.61 10.93 10.60 10.86 703,596 +0.35(+3.34%)
Jan 09, 2004 10.61 11.05 10.38 10.51 360,245 -0.29(-2.72%)
Jan 08, 2004 11.36 11.49 10.59 10.80 475,547 +0.13(+1.26%)
Jan 07, 2004 10.56 11.20 10.27 10.67 954,981 +0.40(+3.93%)
Jan 06, 2004 10.84 10.90 10.13 10.26 1,586,166 -1.10(-9.64%)
Jan 05, 2004 12.22 12.22 11.29 11.36 1,250,881 -0.25(-2.14%)
Jan 02, 2004 12.03 12.06 11.41 11.61 341,096 -0.06(-0.49%)
Dec 31, 2003 12.30 12.39 11.41 11.66 619,823 -0.30(-2.50%)
Dec 30, 2003 11.73 12.29 11.67 11.96 1,363,146 +0.36(+3.07%)
Dec 29, 2003 10.93 11.75 10.70 11.61 1,713,412 +0.75(+6.95%)
Dec 26, 2003 12.03 12.24 10.61 10.85 926,940 -1.15(-9.59%)
Dec 24, 2003 12.18 12.34 11.87 12.00 390,513 -0.23(-1.86%)
Dec 23, 2003 12.95 13.11 12.11 12.23 585,547 -0.70(-5.43%)
Dec 22, 2003 13.18 13.29 12.78 12.93 366,720 -0.10(-0.79%)
Dec 19, 2003 13.53 13.68 12.39 13.04 879,118 -0.18(-1.33%)
Dec 18, 2003 12.55 13.32 12.45 13.21 1,153,962 +1.06(+8.75%)
Dec 17, 2003 13.02 13.06 11.88 12.15 633,097 -0.88(-6.77%)
Dec 16, 2003 13.77 13.93 12.39 13.03 843,788 -0.87(-6.24%)
Dec 15, 2003 15.13 15.13 13.30 13.90 1,511,400 +0.95(+7.34%)
Dec 12, 2003 12.66 13.11 12.18 12.95 477,666 +0.87(+7.18%)
Dec 11, 2003 12.11 12.13 11.50 12.08 636,273 +0.77(+6.85%)
Dec 10, 2003 12.64 12.88 10.58 11.31 1,032,265 -1.08(-8.75%)
Dec 09, 2003 11.98 12.82 11.67 12.39 1,162,353 +0.86(+7.43%)
Dec 08, 2003 9.448 11.56 9.422 11.53 882,659 +1.98(+20.76%)
Dec 05, 2003 10.25 10.02 9.205 9.551 496,718 -0.70(-6.85%)
Dec 04, 2003 10.04 10.50 10.01 10.25 428,882 -0.28(-2.65%)
Dec 03, 2003 11.17 11.98 10.33 10.53 718,917 -1.03(-8.93%)
Dec 02, 2003 12.31 12.38 10.74 11.56 1,411,496 -0.59(-4.84%)
Dec 01, 2003 11.82 12.34 11.13 12.15 1,104,649 +1.69(+16.19%)
Nov 28, 2003 10.48 10.79 10.03 10.46 261,023 +0.24(+2.32%)
Nov 26, 2003 10.07 10.27 9.711 10.22 411,117 +0.53(+5.43%)
Nov 25, 2003 9.804 9.990 9.350 9.696 727,308 +0.46(+4.98%)
Nov 24, 2003 8.405 9.515 8.400 9.236 993,989 +1.41(+18.01%)
Nov 21, 2003 7.713 7.940 7.662 7.827 117,799 +0.11(+1.47%)
Nov 20, 2003 7.853 7.925 7.589 7.713 108,209 +0.12(+1.63%)
Nov 19, 2003 7.925 7.925 7.563 7.589 148,488 -0.05(-0.68%)
Nov 18, 2003 7.641 7.744 7.460 7.641 75,217 +0.08(+1.02%)
Nov 17, 2003 7.744 7.770 7.460 7.563 56,171 -0.15(-1.94%)
Nov 14, 2003 7.734 7.744 7.543 7.713 57,914 +0.02(+0.27%)
Nov 13, 2003 7.586 7.744 7.574 7.693 55,809 +0.08(+1.02%)
Nov 12, 2003 7.491 7.734 7.491 7.615 49,235 -0.13(-1.67%)
Nov 11, 2003 7.357 7.770 7.316 7.744 132,336 +0.00(+0.00%)
Nov 10, 2003 8.137 8.183 7.729 7.744 278,308 +0.01(+0.07%)
Nov 07, 2003 7.507 7.744 7.357 7.739 108,932 +0.41(+5.56%)
Nov 06, 2003 7.512 8.002 7.316 7.331 173,875 +0.03(+0.35%)
Nov 05, 2003 7.347 7.347 7.104 7.305 44,028 +0.09(+1.22%)
Nov 04, 2003 7.414 7.434 7.099 7.218 84,803 -0.02(-0.21%)
Nov 03, 2003 7.341 7.434 7.125 7.233 75,448 +0.16(+2.26%)
Oct 31, 2003 7.238 7.434 6.815 7.073 43,120 -0.18(-2.49%)
Oct 30, 2003 7.057 7.305 7.021 7.254 69,805 +0.20(+2.78%)
Oct 29, 2003 6.366 7.057 6.366 7.057 44,113 +0.53(+8.06%)
Oct 28, 2003 6.557 6.598 6.324 6.531 30,991 -0.02(-0.24%)
Oct 27, 2003 6.441 6.557 6.376 6.546 18,013 +0.13(+2.09%)
Oct 24, 2003 6.283 6.412 6.283 6.412 8,716 +0.11(+1.74%)
Oct 23, 2003 6.477 6.477 6.200 6.303 41,256 -0.18(-2.73%)
Oct 22, 2003 6.841 6.841 6.288 6.479 55,977 -0.30(-4.41%)
Oct 21, 2003 6.861 6.866 6.722 6.778 17,480 +0.03(+0.37%)
Oct 20, 2003 6.805 6.856 6.701 6.753 80,340 -0.09(-1.28%)
Oct 17, 2003 6.820 6.892 6.820 6.841 29,247 -0.01(-0.08%)
Oct 16, 2003 6.913 6.872 6.846 6.846 31,785 -0.07(-0.98%)
Oct 15, 2003 7.099 7.099 6.805 6.913 57,707 -0.21(-2.96%)
Oct 14, 2003 7.202 7.202 7.063 7.125 35,331 -0.08(-1.08%)
Oct 13, 2003 6.851 7.279 6.851 7.202 156,365 +0.29(+4.26%)
Oct 10, 2003 7.341 7.341 6.717 6.908 77,563 -0.29(-4.02%)
Oct 09, 2003 7.228 7.693 6.727 7.197 430,622 +0.99(+15.98%)
Oct 08, 2003 6.195 6.453 6.092 6.205 72,209 +0.03(+0.49%)
Oct 07, 2003 5.700 6.195 5.700 6.175 70,069 +0.36(+6.22%)
Oct 06, 2003 5.343 5.839 5.261 5.813 44,650 +0.57(+10.79%)
Oct 03, 2003 5.225 5.292 5.152 5.247 122,996 +0.08(+1.63%)
Oct 02, 2003 5.158 5.214 5.076 5.163 12,036 -0.03(-0.50%)
Oct 01, 2003 5.060 5.189 4.822 5.189 60,211 +0.04(+0.80%)
Sep 30, 2003 5.080 5.163 5.075 5.147 27,117 +0.03(+0.50%)
Sep 29, 2003 5.163 5.214 5.034 5.121 72,608 +0.01(+0.10%)
Sep 26, 2003 5.204 5.256 5.101 5.116 32,858 -0.15(-2.84%)
Sep 25, 2003 5.090 5.266 5.090 5.266 13,130 +0.05(+0.99%)
Sep 24, 2003 5.163 5.261 5.168 5.214 66,429 +0.05(+1.00%)
Sep 23, 2003 5.183 5.230 5.163 5.163 10,260 -0.02(-0.30%)
Sep 22, 2003 5.240 5.240 5.173 5.178 23,117 -0.07(-1.28%)
Sep 19, 2003 5.256 5.292 5.214 5.245 73,218 +0.08(+1.60%)
Sep 18, 2003 5.266 5.266 5.137 5.163 155,521 +0.01(+0.20%)
Sep 17, 2003 5.163 5.163 5.116 5.152 202,211 +0.08(+1.63%)
Sep 16, 2003 4.672 5.070 4.626 5.070 68,180 +0.40(+8.63%)
Sep 15, 2003 4.683 5.003 4.662 4.667 37,770 -0.15(-3.21%)
Sep 12, 2003 4.879 4.987 4.776 4.822 25,955 -0.12(-2.51%)
Sep 11, 2003 4.889 4.946 4.662 4.946 60,432 +0.17(+3.47%)
Sep 10, 2003 5.008 5.008 4.750 4.780 75,928 -0.11(-2.33%)
Sep 09, 2003 4.956 5.039 4.894 4.894 64,500 -0.08(-1.56%)
Sep 08, 2003 5.111 5.162 4.972 4.972 68,374 -0.13(-2.52%)
Sep 05, 2003 5.168 5.168 4.972 5.100 52,878 -0.06(-1.21%)
Sep 04, 2003 5.137 5.163 5.060 5.163 25,374 +0.00(+0.00%)
Sep 03, 2003 5.173 5.199 5.034 5.163 100,915 +0.02(+0.30%)
Sep 02, 2003 5.214 5.240 5.127 5.147 47,455 +0.01(+0.20%)
Aug 29, 2003 5.132 5.163 5.116 5.137 33,121 -0.03(-0.50%)
Aug 28, 2003 4.987 5.214 4.982 5.163 95,491 +0.13(+2.56%)
Aug 27, 2003 5.112 5.163 5.008 5.034 65,662 -0.08(-1.52%)
Aug 26, 2003 5.174 5.225 5.101 5.111 36,220 -0.08(-1.49%)
Aug 25, 2003 5.220 5.240 5.137 5.189 37,964 -0.10(-1.86%)
Aug 22, 2003 5.550 5.571 5.271 5.287 17,432 -0.28(-5.01%)
Aug 21, 2003 5.421 5.591 5.049 5.565 33,896 +0.23(+4.36%)
Aug 20, 2003 4.915 5.343 4.915 5.333 28,666 +0.25(+4.87%)
Aug 19, 2003 4.972 5.307 4.801 5.085 36,414 -0.13(-2.47%)
Aug 18, 2003 5.008 5.467 4.027 5.214 79,802 -0.08(-1.46%)
Aug 15, 2003 5.292 5.292 5.060 5.291 1,549 +0.01(+0.10%)
Aug 14, 2003 5.292 5.343 5.060 5.286 19,175 +0.07(+1.28%)
Aug 13, 2003 5.411 5.411 4.956 5.220 60,239 -0.08(-1.56%)
Aug 12, 2003 5.555 5.555 5.214 5.302 26,923 -0.18(-3.28%)
Aug 11, 2003 5.602 5.689 5.318 5.482 35,446 -0.09(-1.69%)
Aug 08, 2003 5.705 5.705 5.426 5.576 15,301 -0.12(-2.09%)
Aug 07, 2003 5.297 6.035 4.977 5.695 152,825 +0.07(+1.19%)
Aug 06, 2003 5.782 5.787 5.132 5.627 155,343 -0.10(-1.80%)
Aug 05, 2003 5.963 5.963 5.550 5.731 46,874 -0.18(-2.96%)
Aug 04, 2003 5.963 6.066 5.762 5.906 71,667 -0.01(-0.10%)
Aug 01, 2003 5.937 6.092 5.689 5.911 340,695 -0.03(-0.43%)
Jul 31, 2003 5.744 5.937 5.711 5.937 173,356 +0.13(+2.22%)
Jul 30, 2003 5.922 5.922 5.483 5.808 129,775 -0.02(-0.27%)
Jul 29, 2003 5.684 5.844 5.390 5.824 60,239 +0.20(+3.49%)
Jul 28, 2003 5.390 5.726 5.390 5.627 17,626 +0.15(+2.83%)
Jul 25, 2003 5.880 5.880 5.421 5.473 23,630 -0.21(-3.64%)
Jul 24, 2003 5.917 5.917 5.633 5.679 74,185 -0.14(-2.48%)
Jul 23, 2003 5.917 5.917 5.617 5.824 44,743 +0.12(+2.17%)
Jul 22, 2003 5.839 5.839 5.622 5.700 115,248 +0.06(+1.01%)
Jul 21, 2003 5.886 5.886 5.622 5.643 41,644 -0.22(-3.70%)
Jul 18, 2003 5.932 5.932 5.586 5.860 25,374 +0.19(+3.37%)
Jul 17, 2003 5.576 5.927 5.576 5.669 62,176 -0.11(-1.96%)
Jul 16, 2003 5.700 5.906 5.545 5.782 18,401 -0.14(-2.35%)
Jul 15, 2003 5.886 5.937 5.731 5.922 154,374 -0.04(-0.69%)
Jul 14, 2003 5.865 5.989 5.808 5.963 178,199 +0.13(+2.21%)
Jul 11, 2003 5.653 5.834 5.395 5.834 176,262 +0.18(+3.11%)
Jul 10, 2003 5.214 5.679 5.147 5.658 185,559 +0.52(+10.15%)
Jul 09, 2003 4.770 5.266 4.745 5.136 130,356 +0.42(+8.85%)
Jul 08, 2003 4.652 4.750 4.621 4.719 136,942 +0.08(+1.79%)
Jul 07, 2003 4.543 4.672 4.512 4.636 116,410 +0.37(+8.57%)
Jul 03, 2003 4.119 4.414 4.110 4.270 43,581 +0.17(+4.03%)
Jul 02, 2003 3.980 4.110 3.614 4.104 38,553 +0.17(+4.33%)
Jul 01, 2003 3.882 3.939 3.738 3.934 14,333 +0.11(+2.97%)
Jun 30, 2003 3.877 4.197 3.815 3.820 92,586 -0.40(-9.42%)
Jun 27, 2003 4.414 4.476 4.146 4.218 33,743 -0.22(-4.89%)
Jun 26, 2003 4.481 4.492 4.357 4.435 70,892 +0.12(+2.75%)
Jun 25, 2003 4.073 4.357 4.022 4.316 27,698 +0.26(+6.50%)
Jun 24, 2003 3.846 4.053 3.846 4.053 20,725 +0.27(+7.24%)
Jun 23, 2003 3.857 3.898 3.779 3.779 1,743 -0.09(-2.40%)
Jun 20, 2003 3.872 3.872 3.867 3.872 1,355 +0.00(+0.00%)
Jun 19, 2003 3.867 3.872 3.789 3.872 37,189 +0.00(+0.00%)
Jun 18, 2003 3.815 3.872 3.784 3.872 6,004 +0.08(+2.04%)
Jun 17, 2003 3.717 3.795 3.697 3.795 36,027 +0.03(+0.68%)
Jun 16, 2003 3.795 3.795 3.691 3.769 10,265 +0.05(+1.39%)
Jun 13, 2003 3.815 3.820 3.717 3.717 3,486 -0.01(-0.28%)
Jun 12, 2003 3.795 3.867 3.722 3.728 9,684 -0.06(-1.50%)
Jun 11, 2003 3.769 3.789 3.722 3.784 9,684 +0.02(+0.55%)
Jun 10, 2003 3.640 3.764 3.640 3.764 1,743 +0.17(+4.59%)
Jun 09, 2003 3.815 3.815 3.562 3.598 3,486 +0.10(+2.80%)
Jun 06, 2003 3.820 3.820 3.500 3.500 3,486 -0.32(-8.38%)
Jun 05, 2003 3.717 3.831 3.717 3.820 51,135 +0.03(+0.82%)
Jun 04, 2003 3.712 3.877 3.547 3.789 47,261 +0.02(+0.55%)
Jun 03, 2003 3.753 3.769 3.748 3.769 3,486 +0.03(+0.69%)
Jun 02, 2003 3.743 3.820 3.722 3.743 39,901 -0.03(-0.69%)
May 30, 2003 3.614 3.898 3.614 3.769 37,383 +0.13(+3.69%)
May 29, 2003 3.635 3.640 3.624 3.635 5,229 +0.02(+0.43%)
May 28, 2003 3.635 3.640 3.609 3.619 7,941 +0.01(+0.29%)
May 27, 2003 3.604 3.624 3.604 3.609 4,842 -0.05(-1.41%)
May 23, 2003 3.562 3.660 3.562 3.660 7,360 +0.10(+2.75%)
May 22, 2003 3.557 3.562 3.511 3.562 254,902 +0.00(+0.00%)
May 21, 2003 3.516 3.593 3.516 3.562 217,906 +0.00(+0.00%)
May 20, 2003 3.598 3.598 3.562 3.562 1,549 -0.01(-0.14%)
May 19, 2003 3.562 3.593 3.562 3.567 14,527 -0.05(-1.29%)
May 16, 2003 3.640 3.640 3.562 3.614 85,419 +0.00(+0.00%)
May 15, 2003 3.640 3.640 3.562 3.614 104,401 +0.05(+1.29%)
May 14, 2003 3.614 3.614 3.568 3.568 24,986 -0.07(-1.83%)
May 13, 2003 3.650 3.650 3.567 3.635 67,212 +0.10(+2.77%)
May 12, 2003 3.614 3.614 3.536 3.536 44,743 -0.08(-2.14%)
May 09, 2003 3.542 3.614 3.536 3.614 19,563 +0.07(+2.04%)
May 08, 2003 3.511 3.614 3.511 3.542 5,036 -0.06(-1.72%)
May 07, 2003 3.516 3.614 3.516 3.604 58,302 +0.02(+0.58%)
May 06, 2003 3.598 3.598 3.583 3.583 2,324 +0.02(+0.58%)
May 05, 2003 3.660 3.815 3.562 3.562 41,063 -0.06(-1.57%)
May 02, 2003 3.650 3.697 3.573 3.619 3,292 +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.