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

Inter Parfums Inc (NQ: IPAR )

119.78 +0.58 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.772 8.845 8.396 8.633 330,994 -0.20(-2.28%)
Nov 29, 2004 8.050 9.087 7.998 8.834 1,248,594 +1.13(+14.66%)
Nov 26, 2004 7.642 7.782 7.601 7.705 46,122 +0.11(+1.43%)
Nov 24, 2004 7.384 7.730 7.338 7.596 155,807 +0.23(+3.15%)
Nov 23, 2004 7.482 7.740 7.281 7.364 143,598 -0.37(-4.80%)
Nov 22, 2004 7.575 7.921 7.482 7.735 118,987 -0.06(-0.73%)
Nov 19, 2004 8.081 8.122 7.689 7.792 194,565 -0.21(-2.58%)
Nov 18, 2004 7.668 8.122 7.653 7.998 507,925 +0.34(+4.38%)
Nov 17, 2004 7.571 7.704 7.549 7.663 124,995 +0.02(+0.20%)
Nov 16, 2004 7.611 7.699 7.482 7.647 158,520 +0.03(+0.34%)
Nov 15, 2004 7.462 7.678 7.276 7.622 277,314 +0.22(+2.93%)
Nov 12, 2004 7.224 7.451 7.069 7.405 418,588 +0.08(+1.06%)
Nov 11, 2004 7.436 7.637 6.966 7.327 482,345 -0.31(-4.05%)
Nov 10, 2004 7.611 7.637 7.327 7.637 358,706 +0.05(+0.68%)
Nov 09, 2004 7.008 7.740 6.971 7.585 594,744 +0.43(+5.98%)
Nov 08, 2004 6.811 7.204 6.708 7.157 203,674 +0.17(+2.44%)
Nov 05, 2004 7.013 7.033 6.889 6.987 177,124 +0.00(+0.00%)
Nov 04, 2004 6.786 7.080 6.657 6.987 97,670 +0.05(+0.74%)
Nov 03, 2004 7.235 7.235 6.879 6.935 126,157 -0.08(-1.10%)
Nov 02, 2004 7.090 7.090 6.863 7.013 109,298 +0.00(+0.00%)
Nov 01, 2004 7.095 7.111 6.600 7.013 165,691 +0.08(+1.15%)
Oct 29, 2004 6.992 6.997 6.837 6.933 119,956 -0.07(-0.99%)
Oct 28, 2004 6.657 7.039 6.657 7.002 148,249 +0.14(+2.03%)
Oct 27, 2004 6.739 6.863 6.662 6.863 107,166 +0.15(+2.31%)
Oct 26, 2004 6.672 6.708 6.507 6.708 94,569 +0.06(+0.85%)
Oct 25, 2004 6.791 6.791 6.533 6.652 136,041 +0.05(+0.70%)
Oct 22, 2004 6.682 6.739 6.543 6.605 106,584 -0.07(-1.08%)
Oct 21, 2004 6.590 6.734 6.522 6.677 111,235 +0.13(+2.05%)
Oct 20, 2004 6.590 6.590 6.430 6.543 117,437 +0.09(+1.44%)
Oct 19, 2004 6.373 6.569 6.373 6.450 80,616 -0.04(-0.64%)
Oct 18, 2004 6.311 6.512 6.311 6.492 76,353 +0.07(+1.04%)
Oct 15, 2004 6.507 6.517 6.342 6.424 201,542 +0.00(+0.00%)
Oct 14, 2004 6.693 6.698 6.419 6.424 235,455 +0.01(+0.08%)
Oct 13, 2004 6.393 6.781 6.393 6.419 515,289 -0.14(-2.12%)
Oct 12, 2004 6.633 6.636 6.399 6.559 143,792 -0.04(-0.55%)
Oct 11, 2004 6.368 6.615 6.368 6.595 106,972 +0.15(+2.40%)
Oct 08, 2004 6.574 6.708 6.378 6.440 105,809 -0.23(-3.41%)
Oct 07, 2004 6.579 6.703 6.430 6.667 153,288 +0.18(+2.78%)
Oct 06, 2004 6.528 6.621 6.414 6.486 80,229 -0.08(-1.18%)
Oct 05, 2004 6.569 6.698 6.466 6.564 111,042 -0.07(-1.01%)
Oct 04, 2004 7.018 7.111 6.605 6.631 221,115 -0.38(-5.38%)
Oct 01, 2004 7.018 7.204 6.811 7.008 268,981 -0.04(-0.51%)
Sep 30, 2004 6.842 7.224 6.842 7.044 287,197 +0.21(+3.02%)
Sep 29, 2004 6.285 6.863 6.285 6.837 198,054 +0.46(+7.29%)
Sep 28, 2004 6.249 6.450 6.244 6.373 175,574 -0.07(-1.04%)
Sep 27, 2004 6.424 6.672 6.234 6.440 223,247 -0.22(-3.33%)
Sep 24, 2004 6.915 6.951 6.512 6.662 278,283 -0.22(-3.15%)
Sep 23, 2004 6.631 7.044 6.621 6.879 467,035 +0.26(+3.90%)
Sep 22, 2004 6.455 6.682 6.455 6.621 224,797 -0.02(-0.23%)
Sep 21, 2004 6.626 6.848 6.579 6.636 211,425 -0.06(-0.85%)
Sep 20, 2004 6.250 6.904 6.208 6.693 326,731 +0.42(+6.75%)
Sep 17, 2004 6.739 6.889 6.254 6.270 307,158 -0.38(-5.74%)
Sep 16, 2004 6.713 6.940 6.579 6.652 197,666 -0.15(-2.27%)
Sep 15, 2004 7.059 7.219 6.677 6.806 542,808 -0.05(-0.75%)
Sep 14, 2004 6.151 7.039 6.115 6.858 800,937 +0.77(+12.72%)
Sep 13, 2004 6.032 6.290 5.996 6.084 170,148 +0.09(+1.46%)
Sep 10, 2004 5.955 6.089 5.888 5.996 279,101 -0.07(-1.11%)
Sep 09, 2004 6.166 6.213 5.986 6.063 403,278 +0.21(+3.62%)
Sep 08, 2004 5.996 6.290 5.841 5.852 322,661 -0.32(-5.18%)
Sep 07, 2004 6.120 6.357 6.063 6.172 219,233 +0.03(+0.42%)
Sep 03, 2004 6.424 6.656 6.130 6.146 176,543 -0.23(-3.56%)
Sep 02, 2004 6.672 6.708 6.342 6.373 139,335 -0.16(-2.45%)
Sep 01, 2004 6.192 6.915 6.192 6.533 231,192 +0.18(+2.84%)
Aug 31, 2004 6.605 6.605 6.213 6.352 86,043 -0.22(-3.30%)
Aug 30, 2004 6.099 6.595 6.099 6.569 102,127 +0.35(+5.64%)
Aug 27, 2004 6.399 6.399 6.068 6.218 66,664 +0.09(+1.43%)
Aug 26, 2004 6.197 6.321 6.115 6.130 106,391 -0.17(-2.62%)
Aug 25, 2004 6.197 6.445 6.197 6.295 72,283 +0.05(+0.83%)
Aug 24, 2004 6.357 6.688 6.192 6.244 134,878 -0.24(-3.74%)
Aug 23, 2004 6.703 6.729 6.357 6.486 132,566 +0.12(+1.86%)
Aug 20, 2004 6.393 6.708 6.342 6.368 205,141 +0.02(+0.24%)
Aug 19, 2004 6.450 6.517 6.321 6.352 123,832 -0.18(-2.69%)
Aug 18, 2004 6.249 6.548 6.249 6.528 165,499 -0.06(-0.86%)
Aug 17, 2004 6.579 6.739 6.368 6.584 264,330 -0.11(-1.62%)
Aug 16, 2004 7.266 7.266 6.579 6.693 336,808 -0.37(-5.19%)
Aug 13, 2004 6.672 7.137 6.368 7.059 277,314 +0.28(+4.19%)
Aug 12, 2004 7.260 7.477 6.672 6.775 377,892 -0.95(-12.35%)
Aug 11, 2004 7.482 7.766 7.327 7.730 157,551 +0.28(+3.74%)
Aug 10, 2004 7.069 7.456 6.966 7.451 112,980 +0.51(+7.36%)
Aug 09, 2004 7.224 7.235 6.915 6.940 218,997 -0.35(-4.75%)
Aug 06, 2004 7.725 7.730 7.286 7.286 173,830 -0.44(-5.74%)
Aug 05, 2004 7.751 7.926 7.663 7.730 117,631 -0.17(-2.09%)
Aug 04, 2004 7.864 7.936 7.647 7.895 128,289 -0.10(-1.29%)
Aug 03, 2004 8.380 8.380 7.864 7.998 204,354 -0.29(-3.49%)
Aug 02, 2004 8.334 8.581 8.256 8.287 113,755 -0.33(-3.77%)
Jul 30, 2004 8.318 8.850 8.096 8.612 184,488 +0.34(+4.05%)
Jul 29, 2004 8.298 8.458 8.153 8.277 147,474 -0.09(-1.11%)
Jul 28, 2004 8.462 8.462 8.158 8.370 188,364 -0.06(-0.67%)
Jul 27, 2004 7.998 8.442 7.849 8.427 170,535 +0.25(+3.03%)
Jul 26, 2004 8.292 8.375 8.034 8.179 172,280 -0.37(-4.35%)
Jul 23, 2004 8.901 9.273 8.334 8.550 340,296 -0.68(-7.33%)
Jul 22, 2004 9.469 9.469 8.721 9.226 315,685 +0.02(+0.22%)
Jul 21, 2004 8.736 9.428 8.736 9.206 341,071 +0.28(+3.12%)
Jul 20, 2004 9.773 9.773 8.876 8.927 344,560 -0.72(-7.49%)
Jul 19, 2004 9.686 9.913 9.397 9.650 343,978 +0.13(+1.41%)
Jul 16, 2004 8.979 9.634 8.979 9.515 374,210 +0.65(+7.27%)
Jul 15, 2004 8.891 9.015 8.803 8.870 237,199 -0.22(-2.44%)
Jul 14, 2004 9.165 9.278 9.005 9.092 257,354 -0.40(-4.24%)
Jul 13, 2004 9.412 9.675 9.226 9.495 402,697 +0.27(+2.91%)
Jul 12, 2004 8.643 9.288 8.643 9.226 308,708 +0.50(+5.67%)
Jul 09, 2004 8.318 8.731 8.318 8.731 289,523 +0.31(+3.68%)
Jul 08, 2004 8.747 8.845 8.360 8.421 351,924 -0.49(-5.50%)
Jul 07, 2004 8.571 9.061 8.571 8.912 339,133 +0.24(+2.74%)
Jul 06, 2004 9.036 9.263 8.545 8.674 829,424 -0.68(-7.28%)
Jul 02, 2004 10.88 10.88 9.273 9.355 896,476 -1.48(-13.63%)
Jul 01, 2004 10.71 10.93 10.58 10.83 120,537 +0.07(+0.67%)
Jun 30, 2004 11.01 11.06 10.73 10.76 175,574 -0.10(-0.95%)
Jun 29, 2004 11.04 11.09 10.84 10.86 116,468 -0.03(-0.28%)
Jun 28, 2004 11.13 11.22 10.84 10.89 272,082 -0.03(-0.24%)
Jun 25, 2004 10.67 11.01 10.67 10.92 372,659 +0.12(+1.15%)
Jun 24, 2004 11.04 11.04 10.68 10.80 206,774 -0.17(-1.51%)
Jun 23, 2004 11.04 11.04 10.73 10.96 191,852 +0.02(+0.14%)
Jun 22, 2004 11.44 11.51 10.68 10.94 213,751 -0.21(-1.85%)
Jun 21, 2004 11.53 11.53 11.09 11.15 161,815 -0.26(-2.26%)
Jun 18, 2004 11.12 11.45 10.92 11.41 180,031 +0.15(+1.38%)
Jun 17, 2004 11.47 11.47 11.13 11.25 74,415 -0.10(-0.91%)
Jun 16, 2004 10.89 11.40 10.87 11.36 172,861 +0.40(+3.62%)
Jun 15, 2004 11.36 11.55 10.86 10.96 393,976 -0.40(-3.50%)
Jun 14, 2004 12.15 12.52 11.35 11.36 471,493 -0.99(-7.98%)
Jun 10, 2004 12.85 12.86 12.21 12.34 116,855 -0.10(-0.79%)
Jun 09, 2004 12.13 12.90 12.00 12.44 286,616 +0.20(+1.60%)
Jun 08, 2004 12.81 12.81 12.17 12.25 253,478 -0.44(-3.50%)
Jun 07, 2004 12.73 12.93 12.38 12.69 173,055 +0.14(+1.15%)
Jun 04, 2004 12.99 13.04 12.52 12.54 164,140 -0.27(-2.13%)
Jun 03, 2004 12.57 12.90 12.56 12.82 129,646 -0.11(-0.88%)
Jun 02, 2004 13.12 13.12 12.62 12.93 135,072 +0.05(+0.40%)
Jun 01, 2004 13.09 13.15 12.67 12.88 300,375 -0.11(-0.83%)
May 28, 2004 12.94 13.14 12.69 12.99 150,187 +0.14(+1.08%)
May 27, 2004 13.16 13.25 12.57 12.85 194,178 -0.18(-1.35%)
May 26, 2004 12.83 13.14 12.51 13.02 483,508 +0.41(+3.23%)
May 25, 2004 11.78 12.83 11.78 12.62 436,998 +0.66(+5.52%)
May 24, 2004 11.97 12.12 11.58 11.96 196,697 +0.45(+3.90%)
May 21, 2004 11.81 11.86 11.35 11.51 68,408 -0.10(-0.84%)
May 20, 2004 11.95 11.95 11.54 11.61 114,142 -0.11(-0.93%)
May 19, 2004 11.69 12.09 11.68 11.71 224,797 +0.24(+2.07%)
May 18, 2004 11.06 11.77 11.06 11.48 259,873 +0.28(+2.54%)
May 17, 2004 11.64 11.76 10.91 11.19 218,983 -0.49(-4.20%)
May 14, 2004 11.31 11.97 11.31 11.68 231,580 +0.17(+1.43%)
May 13, 2004 12.23 12.23 11.52 11.52 172,086 -0.29(-2.49%)
May 12, 2004 12.28 12.28 10.90 11.81 343,978 -0.07(-0.61%)
May 11, 2004 10.74 12.11 10.63 11.88 694,352 +1.40(+13.39%)
May 10, 2004 10.63 10.97 10.19 10.48 300,181 -0.32(-2.96%)
May 07, 2004 10.37 11.27 10.37 10.80 260,261 +0.36(+3.46%)
May 06, 2004 11.24 11.24 10.34 10.44 400,371 -0.68(-6.12%)
May 05, 2004 11.28 11.35 10.71 11.12 182,744 +0.10(+0.94%)
May 04, 2004 11.12 11.35 10.64 11.02 379,054 -0.18(-1.61%)
May 03, 2004 10.73 12.06 10.69 11.20 450,563 -0.15(-1.36%)
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%)
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.