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

Inter Parfums Inc (NQ: IPAR )

111.96 +2.33 (+2.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 01, 2003 11.73 12.25 11.05 12.07 1,112,544 +1.68(+16.19%)
Nov 28, 2003 10.41 10.71 9.955 10.39 262,888 +0.24(+2.32%)
Nov 26, 2003 9.996 10.20 9.642 10.15 414,055 +0.52(+5.43%)
Nov 25, 2003 9.735 9.919 9.283 9.627 732,506 +0.46(+4.98%)
Nov 24, 2003 8.345 9.447 8.340 9.171 1,001,093 +1.40(+18.01%)
Nov 21, 2003 7.658 7.884 7.607 7.771 118,641 +0.11(+1.47%)
Nov 20, 2003 7.797 7.869 7.535 7.658 108,982 +0.12(+1.63%)
Nov 19, 2003 7.869 7.869 7.510 7.535 149,549 -0.05(-0.68%)
Nov 18, 2003 7.587 7.689 7.407 7.587 75,755 +0.08(+1.02%)
Nov 17, 2003 7.689 7.715 7.407 7.510 56,572 -0.15(-1.94%)
Nov 14, 2003 7.679 7.689 7.489 7.658 58,328 +0.02(+0.27%)
Nov 13, 2003 7.532 7.689 7.520 7.638 56,208 +0.08(+1.02%)
Nov 12, 2003 7.438 7.679 7.438 7.561 49,587 -0.13(-1.67%)
Nov 11, 2003 7.305 7.715 7.264 7.689 133,282 +0.00(+0.00%)
Nov 10, 2003 8.079 8.125 7.674 7.689 280,297 +0.01(+0.07%)
Nov 07, 2003 7.453 7.689 7.305 7.684 109,710 +0.40(+5.56%)
Nov 06, 2003 7.459 7.945 7.264 7.279 175,118 +0.03(+0.35%)
Nov 05, 2003 7.294 7.294 7.054 7.253 44,343 +0.09(+1.22%)
Nov 04, 2003 7.361 7.382 7.048 7.166 85,409 -0.02(-0.21%)
Nov 03, 2003 7.289 7.382 7.074 7.182 75,987 +0.16(+2.26%)
Oct 31, 2003 7.187 7.382 6.766 7.023 43,428 -0.18(-2.49%)
Oct 30, 2003 7.007 7.253 6.972 7.202 70,304 +0.19(+2.78%)
Oct 29, 2003 6.321 7.007 6.321 7.007 44,429 +0.52(+8.06%)
Oct 28, 2003 6.510 6.551 6.279 6.485 31,212 -0.02(-0.24%)
Oct 27, 2003 6.395 6.510 6.331 6.500 18,142 +0.13(+2.09%)
Oct 24, 2003 6.238 6.367 6.238 6.367 8,778 +0.11(+1.74%)
Oct 23, 2003 6.431 6.431 6.156 6.258 41,551 -0.18(-2.73%)
Oct 22, 2003 6.792 6.792 6.244 6.433 56,377 -0.30(-4.41%)
Oct 21, 2003 6.813 6.818 6.674 6.730 17,605 +0.03(+0.37%)
Oct 20, 2003 6.756 6.807 6.654 6.705 80,914 -0.09(-1.28%)
Oct 17, 2003 6.772 6.843 6.772 6.792 29,456 -0.01(-0.08%)
Oct 16, 2003 6.864 6.823 6.797 6.797 32,012 -0.07(-0.98%)
Oct 15, 2003 7.048 7.048 6.756 6.864 58,119 -0.21(-2.96%)
Oct 14, 2003 7.151 7.151 7.013 7.074 35,584 -0.08(-1.08%)
Oct 13, 2003 6.802 7.228 6.802 7.151 157,483 +0.29(+4.26%)
Oct 10, 2003 7.289 7.289 6.669 6.859 78,117 -0.29(-4.02%)
Oct 09, 2003 7.177 7.638 6.679 7.146 433,700 +0.98(+15.98%)
Oct 08, 2003 6.151 6.408 6.049 6.161 72,725 +0.03(+0.49%)
Oct 07, 2003 5.659 6.151 5.659 6.131 70,569 +0.36(+6.22%)
Oct 06, 2003 5.306 5.798 5.224 5.772 44,969 +0.56(+10.79%)
Oct 03, 2003 5.188 5.254 5.116 5.210 123,875 +0.08(+1.63%)
Oct 02, 2003 5.121 5.177 5.039 5.126 12,122 -0.03(-0.50%)
Oct 01, 2003 5.024 5.152 4.788 5.152 60,642 +0.04(+0.80%)
Sep 30, 2003 5.044 5.126 5.039 5.111 27,311 +0.03(+0.50%)
Sep 29, 2003 5.126 5.177 4.998 5.085 73,127 +0.01(+0.10%)
Sep 26, 2003 5.167 5.218 5.065 5.080 33,093 -0.15(-2.84%)
Sep 25, 2003 5.054 5.229 5.054 5.229 13,224 +0.05(+0.99%)
Sep 24, 2003 5.126 5.224 5.131 5.177 66,904 +0.05(+1.00%)
Sep 23, 2003 5.147 5.193 5.126 5.126 10,333 -0.02(-0.30%)
Sep 22, 2003 5.203 5.203 5.136 5.141 23,282 -0.07(-1.28%)
Sep 19, 2003 5.218 5.254 5.177 5.208 73,741 +0.08(+1.60%)
Sep 18, 2003 5.229 5.229 5.100 5.126 156,633 +0.01(+0.20%)
Sep 17, 2003 5.126 5.126 5.080 5.116 203,656 +0.08(+1.63%)
Sep 16, 2003 4.639 5.034 4.593 5.034 68,667 +0.40(+8.63%)
Sep 15, 2003 4.649 4.967 4.629 4.634 38,040 -0.15(-3.21%)
Sep 12, 2003 4.844 4.952 4.742 4.788 26,140 -0.12(-2.51%)
Sep 11, 2003 4.854 4.911 4.629 4.911 60,864 +0.16(+3.47%)
Sep 10, 2003 4.972 4.972 4.716 4.746 76,471 -0.11(-2.33%)
Sep 09, 2003 4.921 5.003 4.860 4.860 64,961 -0.08(-1.56%)
Sep 08, 2003 5.075 5.126 4.936 4.936 68,862 -0.13(-2.52%)
Sep 05, 2003 5.131 5.131 4.936 5.064 53,256 -0.06(-1.21%)
Sep 04, 2003 5.100 5.126 5.024 5.126 25,555 +0.00(+0.00%)
Sep 03, 2003 5.136 5.162 4.998 5.126 101,636 +0.02(+0.30%)
Sep 02, 2003 5.177 5.203 5.091 5.111 47,794 +0.01(+0.20%)
Aug 29, 2003 5.096 5.126 5.080 5.100 33,358 -0.03(-0.50%)
Aug 28, 2003 4.952 5.177 4.947 5.126 96,174 +0.13(+2.56%)
Aug 27, 2003 5.075 5.126 4.972 4.998 66,131 -0.08(-1.52%)
Aug 26, 2003 5.137 5.188 5.065 5.075 36,479 -0.08(-1.49%)
Aug 25, 2003 5.183 5.203 5.100 5.152 38,235 -0.10(-1.86%)
Aug 22, 2003 5.511 5.531 5.234 5.249 17,557 -0.28(-5.01%)
Aug 21, 2003 5.382 5.552 5.013 5.526 34,138 +0.23(+4.36%)
Aug 20, 2003 4.880 5.306 4.880 5.295 28,871 +0.25(+4.87%)
Aug 19, 2003 4.936 5.270 4.767 5.049 36,674 -0.13(-2.47%)
Aug 18, 2003 4.972 5.429 3.998 5.177 80,372 -0.08(-1.46%)
Aug 15, 2003 5.254 5.254 5.024 5.254 1,560 +0.01(+0.10%)
Aug 14, 2003 5.254 5.306 5.024 5.249 19,312 +0.07(+1.28%)
Aug 13, 2003 5.372 5.372 4.921 5.183 60,669 -0.08(-1.56%)
Aug 12, 2003 5.516 5.516 5.177 5.265 27,116 -0.18(-3.28%)
Aug 11, 2003 5.562 5.649 5.280 5.443 35,699 -0.09(-1.69%)
Aug 08, 2003 5.664 5.664 5.388 5.536 15,411 -0.12(-2.09%)
Aug 07, 2003 5.259 5.992 4.942 5.654 153,917 +0.07(+1.19%)
Aug 06, 2003 5.741 5.746 5.095 5.587 156,453 -0.10(-1.80%)
Aug 05, 2003 5.921 5.921 5.511 5.690 47,209 -0.17(-2.96%)
Aug 04, 2003 5.921 6.023 5.721 5.864 72,179 -0.01(-0.10%)
Aug 01, 2003 5.895 6.049 5.649 5.869 343,130 -0.03(-0.43%)
Jul 31, 2003 5.703 5.895 5.670 5.895 174,595 +0.13(+2.22%)
Jul 30, 2003 5.880 5.880 5.444 5.767 130,703 -0.02(-0.27%)
Jul 29, 2003 5.644 5.803 5.352 5.782 60,669 +0.19(+3.49%)
Jul 28, 2003 5.352 5.685 5.352 5.587 17,752 +0.15(+2.83%)
Jul 25, 2003 5.839 5.839 5.382 5.434 23,799 -0.21(-3.64%)
Jul 24, 2003 5.875 5.875 5.593 5.639 74,715 -0.14(-2.48%)
Jul 23, 2003 5.875 5.875 5.577 5.782 45,063 +0.12(+2.17%)
Jul 22, 2003 5.798 5.798 5.582 5.659 116,072 +0.06(+1.01%)
Jul 21, 2003 5.844 5.844 5.582 5.603 41,942 -0.22(-3.70%)
Jul 18, 2003 5.890 5.890 5.546 5.818 25,555 +0.19(+3.37%)
Jul 17, 2003 5.536 5.885 5.536 5.628 62,620 -0.11(-1.96%)
Jul 16, 2003 5.660 5.864 5.505 5.741 18,532 -0.14(-2.35%)
Jul 15, 2003 5.844 5.895 5.690 5.880 155,478 -0.04(-0.69%)
Jul 14, 2003 5.823 5.946 5.767 5.921 179,472 +0.13(+2.21%)
Jul 11, 2003 5.613 5.793 5.357 5.793 177,522 +0.17(+3.11%)
Jul 10, 2003 5.177 5.639 5.111 5.618 186,885 +0.52(+10.15%)
Jul 09, 2003 4.737 5.229 4.711 5.100 131,288 +0.41(+8.85%)
Jul 08, 2003 4.619 4.716 4.588 4.685 137,921 +0.08(+1.79%)
Jul 07, 2003 4.511 4.639 4.480 4.603 117,242 +0.36(+8.57%)
Jul 03, 2003 4.090 4.383 4.080 4.239 43,892 +0.16(+4.03%)
Jul 02, 2003 3.952 4.080 3.588 4.075 38,828 +0.17(+4.33%)
Jul 01, 2003 3.855 3.911 3.711 3.906 14,435 +0.11(+2.97%)
Jun 30, 2003 3.850 4.168 3.788 3.793 93,247 -0.39(-9.42%)
Jun 27, 2003 4.383 4.444 4.116 4.188 33,984 -0.22(-4.89%)
Jun 26, 2003 4.449 4.460 4.326 4.403 71,398 +0.12(+2.75%)
Jun 25, 2003 4.045 4.326 3.993 4.285 27,896 +0.26(+6.50%)
Jun 24, 2003 3.819 4.024 3.819 4.024 20,873 +0.27(+7.24%)
Jun 23, 2003 3.829 3.870 3.752 3.752 1,755 -0.09(-2.40%)
Jun 20, 2003 3.845 3.845 3.839 3.845 1,365 +0.00(+0.00%)
Jun 19, 2003 3.839 3.845 3.763 3.845 37,455 +0.00(+0.00%)
Jun 18, 2003 3.788 3.845 3.757 3.845 6,047 +0.08(+2.04%)
Jun 17, 2003 3.691 3.768 3.671 3.768 36,284 +0.03(+0.68%)
Jun 16, 2003 3.768 3.768 3.665 3.742 10,339 +0.05(+1.39%)
Jun 13, 2003 3.788 3.793 3.691 3.691 3,511 -0.01(-0.28%)
Jun 12, 2003 3.768 3.839 3.696 3.701 9,753 -0.06(-1.50%)
Jun 11, 2003 3.742 3.763 3.696 3.757 9,753 +0.02(+0.55%)
Jun 10, 2003 3.614 3.737 3.614 3.737 1,755 +0.16(+4.59%)
Jun 09, 2003 3.788 3.788 3.537 3.573 3,511 +0.10(+2.80%)
Jun 06, 2003 3.793 3.793 3.476 3.476 3,511 -0.32(-8.38%)
Jun 05, 2003 3.691 3.804 3.691 3.793 51,500 +0.03(+0.82%)
Jun 04, 2003 3.686 3.850 3.522 3.763 47,599 +0.02(+0.55%)
Jun 03, 2003 3.727 3.742 3.722 3.742 3,511 +0.03(+0.69%)
Jun 02, 2003 3.716 3.793 3.696 3.716 40,186 -0.03(-0.68%)
May 30, 2003 3.588 3.870 3.588 3.742 37,650 +0.13(+3.69%)
May 29, 2003 3.609 3.614 3.599 3.609 5,267 +0.02(+0.43%)
May 28, 2003 3.609 3.614 3.583 3.593 7,998 +0.01(+0.29%)
May 27, 2003 3.578 3.599 3.578 3.583 4,876 -0.05(-1.41%)
May 23, 2003 3.537 3.634 3.537 3.634 7,413 +0.10(+2.75%)
May 22, 2003 3.532 3.537 3.486 3.537 256,724 +0.00(+0.00%)
May 21, 2003 3.491 3.568 3.491 3.537 219,464 +0.00(+0.00%)
May 20, 2003 3.573 3.573 3.537 3.537 1,560 -0.01(-0.14%)
May 19, 2003 3.537 3.568 3.537 3.542 14,630 -0.05(-1.29%)
May 16, 2003 3.614 3.614 3.537 3.588 86,029 +0.00(+0.00%)
May 15, 2003 3.614 3.614 3.537 3.588 105,147 +0.05(+1.29%)
May 14, 2003 3.588 3.588 3.543 3.543 25,165 -0.07(-1.83%)
May 13, 2003 3.624 3.624 3.542 3.609 67,692 +0.10(+2.77%)
May 12, 2003 3.588 3.588 3.511 3.511 45,063 -0.08(-2.14%)
May 09, 2003 3.517 3.588 3.511 3.588 19,703 +0.07(+2.04%)
May 08, 2003 3.486 3.588 3.486 3.517 5,072 -0.06(-1.72%)
May 07, 2003 3.491 3.588 3.491 3.578 58,718 +0.02(+0.58%)
May 06, 2003 3.573 3.573 3.558 3.558 2,340 +0.02(+0.58%)
May 05, 2003 3.634 3.788 3.537 3.537 41,356 -0.06(-1.57%)
May 02, 2003 3.624 3.670 3.547 3.593 3,316 +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.