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

Inter Parfums Inc (NQ: IPAR )

128.24 +1.06 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 11.85 11.99 10.62 11.04 419,400 -0.70(-5.98%)
Apr 29, 2004 11.57 12.26 11.37 11.74 275,081 -0.25(-2.09%)
Apr 28, 2004 12.43 12.66 11.38 11.99 402,655 -0.38(-3.04%)
Apr 27, 2004 12.63 12.63 12.24 12.37 216,078 +0.00(+0.04%)
Apr 26, 2004 12.56 12.67 12.29 12.36 177,208 +0.04(+0.33%)
Apr 23, 2004 12.08 12.67 12.08 12.32 125,182 +0.07(+0.53%)
Apr 22, 2004 12.37 12.37 11.96 12.26 159,268 +0.22(+1.79%)
Apr 21, 2004 11.93 12.30 11.04 12.04 556,542 +0.09(+0.71%)
Apr 20, 2004 12.62 12.73 11.92 11.95 304,383 -0.41(-3.33%)
Apr 19, 2004 11.89 12.56 11.89 12.37 348,038 +0.25(+2.03%)
Apr 16, 2004 11.92 12.29 11.84 12.12 162,258 +0.08(+0.62%)
Apr 15, 2004 12.84 12.84 12.02 12.05 442,722 -0.28(-2.24%)
Apr 14, 2004 11.99 12.78 11.94 12.32 601,392 +0.47(+3.98%)
Apr 13, 2004 11.45 12.17 11.36 11.85 408,237 +0.22(+1.90%)
Apr 12, 2004 12.54 12.54 11.35 11.63 666,774 -0.84(-6.76%)
Apr 08, 2004 12.95 13.02 12.17 12.47 283,055 -0.36(-2.81%)
Apr 07, 2004 13.06 13.18 12.28 12.83 373,553 -0.21(-1.62%)
Apr 06, 2004 13.29 13.29 12.79 13.04 393,685 +0.08(+0.62%)
Apr 05, 2004 13.01 13.20 12.70 12.96 497,339 +0.33(+2.58%)
Apr 02, 2004 12.04 12.81 12.03 12.64 529,034 +0.85(+7.24%)
Apr 01, 2004 11.70 11.79 11.61 11.78 261,925 +0.22(+1.91%)
Mar 31, 2004 11.91 11.92 11.53 11.56 297,008 +0.03(+0.22%)
Mar 30, 2004 11.34 11.76 11.34 11.54 337,274 +0.05(+0.39%)
Mar 29, 2004 11.81 12.08 11.47 11.49 375,546 -0.07(-0.61%)
Mar 26, 2004 11.48 11.73 11.47 11.56 153,686 +0.09(+0.79%)
Mar 25, 2004 11.10 11.74 11.09 11.47 523,652 +0.18(+1.60%)
Mar 24, 2004 11.30 11.67 11.12 11.29 469,433 -0.40(-3.43%)
Mar 23, 2004 11.79 12.50 11.66 11.69 392,489 -0.26(-2.18%)
Mar 22, 2004 11.70 12.23 11.61 11.95 464,250 -0.47(-3.76%)
Mar 19, 2004 12.09 12.53 11.70 12.42 709,232 +0.13(+1.06%)
Mar 18, 2004 13.10 13.10 12.25 12.29 624,914 -0.72(-5.55%)
Mar 17, 2004 13.28 13.46 12.82 13.01 341,858 -0.01(-0.04%)
Mar 16, 2004 12.83 13.34 12.55 13.02 392,091 +0.15(+1.17%)
Mar 15, 2004 13.77 13.81 12.86 12.87 671,558 -0.83(-6.08%)
Mar 12, 2004 12.55 13.80 12.55 13.70 1,097,337 +0.97(+7.60%)
Mar 11, 2004 12.45 13.39 12.19 12.73 1,564,776 -0.61(-4.59%)
Mar 10, 2004 16.15 16.18 13.32 13.34 2,445,835 -2.08(-13.47%)
Mar 09, 2004 16.15 16.36 15.16 15.42 548,768 -0.31(-1.98%)
Mar 08, 2004 15.79 16.74 15.10 15.73 1,717,267 +0.60(+3.98%)
Mar 05, 2004 14.84 15.29 14.52 15.13 282,457 +0.06(+0.37%)
Mar 04, 2004 15.25 15.30 14.90 15.08 335,280 +0.18(+1.21%)
Mar 03, 2004 14.74 15.09 14.57 14.89 334,483 -0.05(-0.30%)
Mar 02, 2004 15.33 15.50 14.70 14.94 733,152 -0.16(-1.06%)
Mar 01, 2004 14.11 15.15 14.10 15.10 1,270,558 +1.05(+7.50%)
Feb 27, 2004 14.35 14.37 13.86 14.05 699,664 -0.25(-1.72%)
Feb 26, 2004 14.02 14.29 13.70 14.29 352,622 +0.37(+2.67%)
Feb 25, 2004 13.67 14.39 13.60 13.92 519,864 +0.07(+0.47%)
Feb 24, 2004 14.43 14.43 13.33 13.86 970,360 -0.71(-4.86%)
Feb 23, 2004 14.93 15.98 14.37 14.56 1,782,848 +0.03(+0.17%)
Feb 20, 2004 13.72 14.96 13.24 14.54 1,415,674 -0.15(-1.02%)
Feb 19, 2004 15.53 16.18 14.15 14.69 2,041,385 -1.12(-7.11%)
Feb 18, 2004 15.07 16.26 14.59 15.81 1,943,113 +1.31(+9.07%)
Feb 17, 2004 13.71 14.87 13.55 14.50 1,884,509 +1.30(+9.84%)
Feb 13, 2004 12.07 13.28 12.04 13.20 607,173 +0.45(+3.50%)
Feb 12, 2004 13.67 13.67 12.59 12.75 662,787 -0.77(-5.71%)
Feb 11, 2004 14.32 14.38 13.39 13.53 974,148 +0.14(+1.01%)
Feb 10, 2004 12.36 13.90 12.34 13.39 1,924,774 +1.06(+8.58%)
Feb 09, 2004 11.88 12.36 11.54 12.33 694,481 +0.85(+7.43%)
Feb 06, 2004 11.56 11.59 10.85 11.48 239,600 +0.43(+3.86%)
Feb 05, 2004 11.60 11.79 10.82 11.05 315,546 -0.42(-3.63%)
Feb 04, 2004 11.76 11.81 11.24 11.47 270,895 -0.09(-0.78%)
Feb 03, 2004 11.59 11.65 11.35 11.56 224,052 -0.03(-0.26%)
Feb 02, 2004 11.84 11.85 11.29 11.59 385,712 +0.41(+3.63%)
Jan 30, 2004 10.80 11.29 10.70 11.18 338,868 +0.10(+0.86%)
Jan 29, 2004 11.22 11.72 9.492 11.09 1,131,821 -0.30(-2.64%)
Jan 28, 2004 11.95 12.36 11.24 11.39 311,161 -0.74(-6.12%)
Jan 27, 2004 12.35 12.50 11.94 12.13 423,785 -0.26(-2.10%)
Jan 26, 2004 11.33 12.53 11.04 12.39 891,025 +1.03(+9.09%)
Jan 23, 2004 11.42 11.63 11.34 11.36 239,600 -0.10(-0.88%)
Jan 22, 2004 11.83 11.97 11.00 11.46 379,732 -0.25(-2.10%)
Jan 21, 2004 12.34 12.43 11.57 11.70 292,224 -0.31(-2.54%)
Jan 20, 2004 12.43 12.54 11.44 12.01 741,923 +0.24(+2.00%)
Jan 16, 2004 12.54 13.13 11.54 11.77 1,927,565 -0.34(-2.78%)
Jan 15, 2004 11.80 12.16 11.29 12.11 1,900,240 +1.32(+12.23%)
Jan 14, 2004 10.87 10.93 10.67 10.79 273,253 +0.10(+0.89%)
Jan 13, 2004 10.79 10.89 10.28 10.70 444,837 +0.15(+1.38%)
Jan 12, 2004 10.31 10.62 10.30 10.55 724,082 +0.34(+3.34%)
Jan 09, 2004 10.31 10.74 10.08 10.21 370,734 -0.29(-2.72%)
Jan 08, 2004 11.04 11.17 10.29 10.49 489,394 +0.13(+1.26%)
Jan 07, 2004 10.26 10.88 9.978 10.36 982,787 +0.39(+3.93%)
Jan 06, 2004 10.54 10.59 9.843 9.973 1,632,351 -1.06(-9.64%)
Jan 05, 2004 11.87 11.87 10.97 11.04 1,287,302 -0.24(-2.14%)
Jan 02, 2004 11.69 11.72 11.09 11.28 351,028 -0.06(-0.49%)
Dec 31, 2003 11.95 12.04 11.09 11.33 637,870 -0.29(-2.50%)
Dec 30, 2003 11.40 11.94 11.34 11.62 1,402,837 +0.35(+3.07%)
Dec 29, 2003 10.62 11.41 10.39 11.28 1,763,301 +0.73(+6.95%)
Dec 26, 2003 11.69 11.89 10.31 10.55 953,929 -1.12(-9.59%)
Dec 24, 2003 11.84 11.99 11.54 11.66 401,884 -0.22(-1.86%)
Dec 23, 2003 12.58 12.74 11.77 11.88 602,596 -0.68(-5.43%)
Dec 22, 2003 12.80 12.92 12.42 12.57 377,398 -0.10(-0.79%)
Dec 19, 2003 13.14 13.29 12.04 12.67 904,716 -0.17(-1.33%)
Dec 18, 2003 12.20 12.94 12.10 12.84 1,187,561 +1.03(+8.75%)
Dec 17, 2003 12.65 12.69 11.55 11.80 651,531 -0.86(-6.77%)
Dec 16, 2003 13.38 13.54 12.04 12.66 868,357 -0.84(-6.24%)
Dec 15, 2003 14.70 14.70 12.93 13.50 1,555,407 +0.92(+7.34%)
Dec 12, 2003 12.30 12.74 11.84 12.58 491,575 +0.84(+7.18%)
Dec 11, 2003 11.76 11.79 11.17 11.74 654,800 +0.75(+6.85%)
Dec 10, 2003 12.29 12.51 10.28 10.99 1,062,321 -1.05(-8.75%)
Dec 09, 2003 11.64 12.46 11.34 12.04 1,196,197 +0.83(+7.43%)
Dec 08, 2003 9.181 11.24 9.155 11.21 908,359 +1.93(+20.76%)
Dec 05, 2003 9.963 9.737 8.945 9.281 511,181 -0.68(-6.85%)
Dec 04, 2003 9.757 10.20 9.727 9.963 441,370 -0.27(-2.65%)
Dec 03, 2003 10.86 11.64 10.03 10.23 739,850 -1.00(-8.93%)
Dec 02, 2003 11.96 12.03 10.43 11.24 1,452,595 -0.57(-4.84%)
Dec 01, 2003 11.48 11.99 10.81 11.81 1,136,813 +1.65(+16.19%)
Nov 28, 2003 10.18 10.48 9.742 10.16 268,623 +0.23(+2.32%)
Nov 26, 2003 9.783 9.983 9.436 9.933 423,087 +0.51(+5.43%)
Nov 25, 2003 9.527 9.707 9.085 9.422 748,485 +0.45(+4.98%)
Nov 24, 2003 8.167 9.246 8.162 8.975 1,022,931 +1.37(+18.01%)
Nov 21, 2003 7.495 7.716 7.445 7.605 121,229 +0.11(+1.47%)
Nov 20, 2003 7.630 7.701 7.375 7.495 111,360 +0.12(+1.63%)
Nov 19, 2003 7.701 7.701 7.349 7.375 152,811 -0.05(-0.68%)
Nov 18, 2003 7.425 7.525 7.249 7.425 77,407 +0.08(+1.02%)
Nov 17, 2003 7.525 7.550 7.249 7.349 57,807 -0.15(-1.94%)
Nov 14, 2003 7.515 7.525 7.329 7.495 59,601 +0.02(+0.27%)
Nov 13, 2003 7.372 7.525 7.359 7.475 57,434 +0.08(+1.02%)
Nov 12, 2003 7.279 7.515 7.279 7.400 50,668 -0.13(-1.67%)
Nov 11, 2003 7.149 7.550 7.109 7.525 136,189 +0.00(+0.00%)
Nov 10, 2003 7.906 7.951 7.510 7.525 286,411 +0.01(+0.07%)
Nov 07, 2003 7.294 7.525 7.149 7.520 112,103 +0.40(+5.56%)
Nov 06, 2003 7.299 7.776 7.109 7.124 178,938 +0.03(+0.35%)
Nov 05, 2003 7.139 7.139 6.903 7.099 45,310 +0.09(+1.22%)
Nov 04, 2003 7.204 7.224 6.898 7.013 87,272 -0.02(-0.21%)
Nov 03, 2003 7.134 7.224 6.923 7.028 77,644 +0.16(+2.26%)
Oct 31, 2003 7.033 7.224 6.622 6.873 44,375 -0.18(-2.49%)
Oct 30, 2003 6.858 7.099 6.823 7.048 71,838 +0.19(+2.78%)
Oct 29, 2003 6.186 6.858 6.186 6.858 45,398 +0.51(+8.06%)
Oct 28, 2003 6.371 6.411 6.145 6.346 31,893 -0.02(-0.24%)
Oct 27, 2003 6.258 6.371 6.196 6.361 18,538 +0.13(+2.09%)
Oct 24, 2003 6.105 6.231 6.105 6.231 8,970 +0.11(+1.74%)
Oct 23, 2003 6.293 6.293 6.025 6.124 42,458 -0.17(-2.73%)
Oct 22, 2003 6.647 6.647 6.110 6.296 57,607 -0.29(-4.41%)
Oct 21, 2003 6.667 6.672 6.532 6.586 17,989 +0.02(+0.37%)
Oct 20, 2003 6.612 6.662 6.512 6.562 82,680 -0.09(-1.28%)
Oct 17, 2003 6.627 6.697 6.627 6.647 30,099 -0.01(-0.08%)
Oct 16, 2003 6.718 6.677 6.652 6.652 32,710 -0.07(-0.98%)
Oct 15, 2003 6.898 6.898 6.612 6.718 59,387 -0.21(-2.96%)
Oct 14, 2003 6.998 6.998 6.863 6.923 36,360 -0.08(-1.08%)
Oct 13, 2003 6.657 7.074 6.657 6.998 160,918 +0.29(+4.26%)
Oct 10, 2003 7.134 7.134 6.527 6.712 79,821 -0.28(-4.02%)
Oct 09, 2003 7.023 7.475 6.537 6.993 443,160 +0.96(+15.98%)
Oct 08, 2003 6.020 6.271 5.920 6.030 74,311 +0.03(+0.49%)
Oct 07, 2003 5.538 6.020 5.538 6.000 72,109 +0.35(+6.22%)
Oct 06, 2003 5.192 5.674 5.112 5.649 45,950 +0.55(+10.79%)
Oct 03, 2003 5.077 5.142 5.007 5.098 126,577 +0.08(+1.63%)
Oct 02, 2003 5.012 5.066 4.932 5.017 12,386 -0.03(-0.50%)
Oct 01, 2003 4.916 5.042 4.686 5.042 61,965 +0.04(+0.80%)
Sep 30, 2003 4.936 5.017 4.931 5.002 27,906 +0.03(+0.50%)
Sep 29, 2003 5.017 5.067 4.891 4.977 74,722 +0.01(+0.10%)
Sep 26, 2003 5.057 5.107 4.956 4.972 33,815 -0.15(-2.84%)
Sep 25, 2003 4.946 5.117 4.946 5.117 13,512 +0.05(+0.99%)
Sep 24, 2003 5.017 5.112 5.022 5.067 68,363 +0.05(+1.00%)
Sep 23, 2003 5.037 5.082 5.017 5.017 10,558 -0.02(-0.30%)
Sep 22, 2003 5.092 5.092 5.026 5.032 23,790 -0.07(-1.28%)
Sep 19, 2003 5.107 5.142 5.067 5.097 75,350 +0.08(+1.60%)
Sep 18, 2003 5.117 5.117 4.992 5.017 160,049 +0.01(+0.20%)
Sep 17, 2003 5.017 5.017 4.972 5.007 208,099 +0.08(+1.63%)
Sep 16, 2003 4.540 4.926 4.495 4.926 70,165 +0.39(+8.63%)
Sep 15, 2003 4.550 4.861 4.530 4.535 38,870 -0.15(-3.21%)
Sep 12, 2003 4.741 4.846 4.640 4.686 26,710 -0.12(-2.51%)
Sep 11, 2003 4.751 4.806 4.530 4.806 62,192 +0.16(+3.47%)
Sep 10, 2003 4.866 4.866 4.615 4.645 78,139 -0.11(-2.33%)
Sep 09, 2003 4.816 4.896 4.756 4.756 66,378 -0.08(-1.56%)
Sep 08, 2003 4.967 5.016 4.831 4.831 70,365 -0.12(-2.52%)
Sep 05, 2003 5.022 5.022 4.831 4.956 54,418 -0.06(-1.21%)
Sep 04, 2003 4.992 5.017 4.916 5.017 26,112 +0.00(+0.00%)
Sep 03, 2003 5.027 5.052 4.891 5.017 103,853 +0.02(+0.30%)
Sep 02, 2003 5.067 5.092 4.982 5.002 48,836 +0.01(+0.20%)
Aug 29, 2003 4.987 5.017 4.972 4.992 34,086 -0.03(-0.50%)
Aug 28, 2003 4.846 5.067 4.841 5.017 98,271 +0.13(+2.56%)
Aug 27, 2003 4.967 5.017 4.866 4.891 67,574 -0.08(-1.52%)
Aug 26, 2003 5.027 5.077 4.956 4.967 37,275 -0.08(-1.49%)
Aug 25, 2003 5.072 5.092 4.992 5.042 39,069 -0.10(-1.86%)
Aug 22, 2003 5.393 5.413 5.122 5.137 17,940 -0.27(-5.01%)
Aug 21, 2003 5.268 5.433 4.906 5.408 34,883 +0.23(+4.36%)
Aug 20, 2003 4.776 5.192 4.776 5.182 29,501 +0.24(+4.87%)
Aug 19, 2003 4.831 5.157 4.666 4.941 37,474 -0.12(-2.47%)
Aug 18, 2003 4.866 5.313 3.913 5.066 82,125 -0.08(-1.46%)
Aug 15, 2003 5.142 5.142 4.916 5.142 1,594 +0.01(+0.10%)
Aug 14, 2003 5.142 5.192 4.916 5.137 19,734 +0.06(+1.28%)
Aug 13, 2003 5.257 5.257 4.816 5.072 61,993 -0.08(-1.56%)
Aug 12, 2003 5.398 5.398 5.067 5.152 27,707 -0.17(-3.28%)
Aug 11, 2003 5.443 5.528 5.167 5.327 36,478 -0.09(-1.69%)
Aug 08, 2003 5.543 5.543 5.273 5.418 15,747 -0.12(-2.09%)
Aug 07, 2003 5.147 5.865 4.836 5.533 157,275 +0.07(+1.19%)
Aug 06, 2003 5.619 5.624 4.987 5.468 159,866 -0.10(-1.80%)
Aug 05, 2003 5.794 5.794 5.393 5.569 48,238 -0.17(-2.96%)
Aug 04, 2003 5.794 5.895 5.599 5.739 73,753 -0.01(-0.10%)
Aug 01, 2003 5.769 5.920 5.528 5.744 350,615 -0.03(-0.43%)
Jul 31, 2003 5.581 5.769 5.549 5.769 178,404 +0.13(+2.22%)
Jul 30, 2003 5.754 5.754 5.328 5.644 133,554 -0.02(-0.27%)
Jul 29, 2003 5.523 5.679 5.237 5.659 61,993 +0.19(+3.49%)
Jul 28, 2003 5.237 5.564 5.237 5.468 18,139 +0.15(+2.83%)
Jul 25, 2003 5.714 5.714 5.268 5.318 24,318 -0.20(-3.64%)
Jul 24, 2003 5.749 5.749 5.473 5.518 76,345 -0.14(-2.48%)
Jul 23, 2003 5.749 5.749 5.458 5.659 46,046 +0.12(+2.17%)
Jul 22, 2003 5.674 5.674 5.463 5.538 118,604 +0.06(+1.01%)
Jul 21, 2003 5.719 5.719 5.463 5.483 42,856 -0.21(-3.70%)
Jul 18, 2003 5.764 5.764 5.428 5.694 26,112 +0.19(+3.37%)
Jul 17, 2003 5.418 5.759 5.418 5.508 63,986 -0.11(-1.96%)
Jul 16, 2003 5.539 5.739 5.388 5.619 18,936 -0.14(-2.35%)
Jul 15, 2003 5.719 5.769 5.569 5.754 158,869 -0.04(-0.69%)
Jul 14, 2003 5.699 5.819 5.644 5.794 183,387 +0.13(+2.21%)
Jul 11, 2003 5.493 5.669 5.242 5.669 181,394 +0.17(+3.11%)
Jul 10, 2003 5.067 5.518 5.002 5.498 190,962 +0.51(+10.15%)
Jul 09, 2003 4.635 5.117 4.610 4.991 134,152 +0.41(+8.85%)
Jul 08, 2003 4.520 4.615 4.490 4.585 140,929 +0.08(+1.79%)
Jul 07, 2003 4.415 4.540 4.385 4.504 119,800 +0.36(+8.57%)
Jul 03, 2003 4.003 4.289 3.993 4.149 44,850 +0.16(+4.03%)
Jul 02, 2003 3.868 3.993 3.512 3.988 39,675 +0.17(+4.33%)
Jul 01, 2003 3.773 3.828 3.632 3.823 14,750 +0.11(+2.97%)
Jun 30, 2003 3.768 4.079 3.707 3.712 95,281 -0.39(-9.42%)
Jun 27, 2003 4.289 4.349 4.028 4.099 34,726 -0.21(-4.89%)
Jun 26, 2003 4.354 4.365 4.234 4.309 72,956 +0.12(+2.75%)
Jun 25, 2003 3.958 4.234 3.908 4.194 28,504 +0.26(+6.50%)
Jun 24, 2003 3.737 3.938 3.737 3.938 21,328 +0.27(+7.24%)
Jun 23, 2003 3.747 3.788 3.672 3.672 1,794 -0.09(-2.40%)
Jun 20, 2003 3.763 3.763 3.757 3.763 1,395 +0.00(+0.00%)
Jun 19, 2003 3.757 3.763 3.682 3.763 38,272 +0.00(+0.00%)
Jun 18, 2003 3.707 3.763 3.677 3.763 6,179 +0.08(+2.04%)
Jun 17, 2003 3.612 3.687 3.592 3.687 37,076 +0.03(+0.69%)
Jun 16, 2003 3.687 3.687 3.587 3.662 10,564 +0.05(+1.39%)
Jun 13, 2003 3.707 3.712 3.612 3.612 3,588 -0.01(-0.28%)
Jun 12, 2003 3.687 3.757 3.617 3.622 9,966 -0.06(-1.50%)
Jun 11, 2003 3.662 3.682 3.617 3.677 9,966 +0.02(+0.55%)
Jun 10, 2003 3.537 3.657 3.537 3.657 1,794 +0.16(+4.59%)
Jun 09, 2003 3.707 3.707 3.462 3.497 3,588 +0.10(+2.80%)
Jun 06, 2003 3.712 3.712 3.401 3.401 3,588 -0.31(-8.38%)
Jun 05, 2003 3.612 3.722 3.612 3.712 52,624 +0.03(+0.82%)
Jun 04, 2003 3.607 3.768 3.446 3.682 48,637 +0.02(+0.55%)
Jun 03, 2003 3.647 3.662 3.642 3.662 3,588 +0.03(+0.69%)
Jun 02, 2003 3.637 3.712 3.617 3.637 41,062 -0.03(-0.68%)
May 30, 2003 3.512 3.788 3.512 3.662 38,471 +0.13(+3.69%)
May 29, 2003 3.532 3.537 3.522 3.532 5,382 +0.02(+0.43%)
May 28, 2003 3.532 3.537 3.507 3.517 8,172 +0.01(+0.29%)
May 27, 2003 3.502 3.522 3.502 3.507 4,983 -0.05(-1.41%)
May 23, 2003 3.462 3.557 3.462 3.557 7,574 +0.10(+2.75%)
May 22, 2003 3.457 3.462 3.411 3.462 262,324 +0.00(+0.00%)
May 21, 2003 3.416 3.492 3.416 3.462 224,251 +0.00(+0.00%)
May 20, 2003 3.497 3.497 3.462 3.462 1,594 -0.01(-0.14%)
May 19, 2003 3.462 3.492 3.462 3.467 14,950 -0.05(-1.29%)
May 16, 2003 3.537 3.537 3.462 3.512 87,906 +0.00(+0.00%)
May 15, 2003 3.537 3.537 3.462 3.512 107,441 +0.04(+1.29%)
May 14, 2003 3.512 3.512 3.467 3.467 25,714 -0.06(-1.83%)
May 13, 2003 3.547 3.547 3.467 3.532 69,169 +0.10(+2.77%)
May 12, 2003 3.512 3.512 3.436 3.436 46,046 -0.08(-2.14%)
May 09, 2003 3.441 3.512 3.436 3.512 20,132 +0.07(+2.04%)
May 08, 2003 3.411 3.512 3.411 3.441 5,182 -0.06(-1.72%)
May 07, 2003 3.416 3.512 3.416 3.502 59,999 +0.02(+0.58%)
May 06, 2003 3.497 3.497 3.482 3.482 2,392 +0.02(+0.58%)
May 05, 2003 3.557 3.707 3.462 3.462 42,258 -0.06(-1.57%)
May 02, 2003 3.547 3.592 3.472 3.517 3,388 +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.