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, 2008 14.89 15.10 14.69 14.95 309,650 +0.23(+1.54%)
Apr 29, 2008 13.81 14.83 13.77 14.72 587,317 +0.94(+6.82%)
Apr 28, 2008 13.80 14.03 13.67 13.78 481,362 +0.00(+0.00%)
Apr 25, 2008 13.88 14.19 13.54 13.78 451,785 +0.02(+0.15%)
Apr 24, 2008 13.70 13.92 13.54 13.76 172,646 +0.01(+0.07%)
Apr 23, 2008 13.42 13.75 13.40 13.75 224,097 +0.35(+2.58%)
Apr 22, 2008 13.55 13.64 13.40 13.41 229,815 -0.20(-1.48%)
Apr 21, 2008 13.70 13.87 13.57 13.61 136,907 -0.10(-0.75%)
Apr 18, 2008 14.17 14.40 13.68 13.71 395,933 -0.21(-1.52%)
Apr 17, 2008 13.65 14.17 13.38 13.92 375,694 +0.25(+1.81%)
Apr 16, 2008 12.72 13.73 12.16 13.68 289,693 +1.06(+8.43%)
Apr 15, 2008 12.44 12.74 12.44 12.61 218,658 +0.21(+1.71%)
Apr 14, 2008 12.20 12.49 12.19 12.40 341,133 +0.12(+1.01%)
Apr 11, 2008 12.38 12.55 12.25 12.28 256,076 -0.21(-1.65%)
Apr 10, 2008 11.91 12.67 11.91 12.48 334,510 +0.62(+5.22%)
Apr 09, 2008 12.11 12.33 11.82 11.86 288,436 -0.18(-1.46%)
Apr 08, 2008 11.91 12.18 11.84 12.04 271,265 +0.00(+0.00%)
Apr 07, 2008 11.82 12.23 11.82 12.04 395,127 +0.32(+2.73%)
Apr 04, 2008 12.08 12.11 11.57 11.72 330,811 -0.37(-3.07%)
Apr 03, 2008 12.00 12.13 11.62 12.09 287,352 -0.04(-0.34%)
Apr 02, 2008 11.56 12.33 11.52 12.13 368,107 +0.55(+4.72%)
Apr 01, 2008 11.53 11.61 11.05 11.59 190,101 +0.19(+1.63%)
Mar 31, 2008 10.91 11.55 10.87 11.40 185,950 +0.52(+4.79%)
Mar 28, 2008 11.04 11.35 10.83 10.88 81,514 -0.05(-0.43%)
Mar 27, 2008 11.02 11.21 10.76 10.92 452,145 -0.03(-0.28%)
Mar 26, 2008 11.21 11.22 10.79 10.96 193,444 -0.26(-2.30%)
Mar 25, 2008 11.19 11.23 11.06 11.21 120,015 +0.07(+0.65%)
Mar 24, 2008 11.03 11.20 10.70 11.14 214,249 +0.13(+1.22%)
Mar 21, 2008 11.23 11.23 10.78 11.01 512,702 +0.00(+0.00%)
Mar 20, 2008 11.23 11.23 10.78 11.01 512,702 +0.24(+2.25%)
Mar 19, 2008 11.29 11.45 10.76 10.76 169,990 -0.52(-4.62%)
Mar 18, 2008 11.28 11.36 10.53 11.29 545,014 +0.28(+2.58%)
Mar 17, 2008 10.93 11.17 10.68 11.00 274,144 -0.08(-0.75%)
Mar 14, 2008 11.04 11.18 10.75 11.08 319,774 +0.10(+0.89%)
Mar 13, 2008 10.57 11.16 10.36 10.99 557,436 +0.34(+3.20%)
Mar 12, 2008 10.18 10.97 10.18 10.65 558,280 +0.50(+4.94%)
Mar 11, 2008 10.22 10.71 9.845 10.14 823,607 +1.74(+20.70%)
Mar 10, 2008 8.751 8.751 8.312 8.405 138,164 -0.26(-2.98%)
Mar 07, 2008 8.663 8.890 8.617 8.663 91,431 -0.11(-1.29%)
Mar 06, 2008 8.808 8.864 8.627 8.777 190,097 -0.06(-0.70%)
Mar 05, 2008 8.895 8.921 8.725 8.839 138,234 -0.03(-0.29%)
Mar 04, 2008 8.441 8.999 8.436 8.864 278,843 +0.32(+3.75%)
Mar 03, 2008 8.374 8.689 8.266 8.544 123,774 +0.16(+1.91%)
Feb 29, 2008 8.550 9.045 8.338 8.384 60,457 -0.26(-3.04%)
Feb 28, 2008 8.818 8.988 8.544 8.648 191,147 -0.26(-2.95%)
Feb 27, 2008 8.859 9.076 8.710 8.911 147,020 -0.05(-0.52%)
Feb 26, 2008 8.937 9.262 8.715 8.957 79,906 -0.06(-0.63%)
Feb 25, 2008 9.050 9.055 8.668 9.014 46,409 -0.02(-0.17%)
Feb 22, 2008 8.591 9.045 8.555 9.030 127,979 +0.43(+5.05%)
Feb 21, 2008 8.859 9.097 8.596 8.596 113,594 -0.21(-2.40%)
Feb 20, 2008 8.777 8.957 8.694 8.808 265,586 +0.00(+0.00%)
Feb 19, 2008 8.591 8.932 8.591 8.808 139,903 +0.33(+3.83%)
Feb 18, 2008 8.364 8.622 8.333 8.482 155,378 +0.00(+0.00%)
Feb 15, 2008 8.364 8.622 8.333 8.482 155,378 +0.07(+0.86%)
Feb 14, 2008 9.128 9.128 8.369 8.410 179,369 -0.68(-7.44%)
Feb 13, 2008 8.741 9.086 8.730 9.086 51,042 +0.16(+1.79%)
Feb 12, 2008 8.828 8.994 8.725 8.926 58,038 +0.12(+1.41%)
Feb 11, 2008 8.890 8.911 8.534 8.803 107,126 -0.10(-1.16%)
Feb 08, 2008 9.128 9.308 8.782 8.906 215,181 -0.26(-2.87%)
Feb 07, 2008 9.169 9.334 8.975 9.169 113,383 -0.04(-0.39%)
Feb 06, 2008 9.241 9.260 9.019 9.205 130,097 +0.05(+0.51%)
Feb 05, 2008 8.994 9.334 8.090 9.159 169,111 -0.01(-0.06%)
Feb 04, 2008 8.978 9.246 8.978 9.164 138,276 +0.21(+2.36%)
Feb 01, 2008 8.833 9.014 8.663 8.952 117,067 +0.17(+1.94%)
Jan 31, 2008 8.622 8.952 8.575 8.782 177,205 +0.02(+0.18%)
Jan 30, 2008 8.627 8.937 8.524 8.766 173,258 +0.09(+1.07%)
Jan 29, 2008 8.245 8.761 8.245 8.673 280,489 +0.68(+8.53%)
Jan 28, 2008 7.899 8.069 7.863 7.992 74,909 +0.20(+2.52%)
Jan 25, 2008 7.982 8.075 7.708 7.796 79,021 -0.10(-1.31%)
Jan 24, 2008 7.744 7.992 7.563 7.899 201,049 +0.19(+2.41%)
Jan 23, 2008 7.305 7.734 6.996 7.713 300,519 +0.22(+2.89%)
Jan 22, 2008 7.197 8.028 7.197 7.496 339,066 -0.03(-0.41%)
Jan 21, 2008 7.739 8.018 7.393 7.527 194,078 +0.00(+0.00%)
Jan 18, 2008 7.739 8.018 7.393 7.527 194,078 -0.45(-5.63%)
Jan 17, 2008 8.224 8.260 7.863 7.976 80,931 -0.18(-2.15%)
Jan 16, 2008 8.121 8.322 8.044 8.152 247,247 +0.03(+0.32%)
Jan 15, 2008 8.550 8.720 8.100 8.126 206,310 -0.55(-6.31%)
Jan 14, 2008 8.477 8.787 8.477 8.673 107,951 +0.23(+2.75%)
Jan 11, 2008 8.761 8.875 8.410 8.441 255,987 -0.40(-4.55%)
Jan 10, 2008 9.499 9.652 8.766 8.844 223,496 -0.80(-8.30%)
Jan 09, 2008 9.283 9.747 9.283 9.644 165,016 +0.32(+3.43%)
Jan 08, 2008 9.097 9.856 9.055 9.324 149,212 +0.23(+2.50%)
Jan 07, 2008 9.391 9.479 8.864 9.097 174,524 -0.27(-2.87%)
Jan 04, 2008 9.422 9.592 9.246 9.365 146,754 -0.19(-2.00%)
Jan 03, 2008 9.598 9.809 9.530 9.556 98,610 +0.00(+0.00%)
Jan 02, 2008 9.246 9.613 9.246 9.556 220,908 +0.28(+3.01%)
Jan 01, 2008 9.329 9.541 9.262 9.277 133,043 +0.00(+0.00%)
Dec 31, 2007 9.329 9.541 9.262 9.277 133,043 -0.11(-1.21%)
Dec 28, 2007 9.706 9.809 9.391 9.391 130,960 -0.20(-2.10%)
Dec 27, 2007 9.773 9.809 9.463 9.592 60,490 -0.17(-1.75%)
Dec 26, 2007 9.670 9.809 9.670 9.763 88,229 +0.02(+0.16%)
Dec 24, 2007 9.845 9.845 9.716 9.747 109,197 -0.05(-0.47%)
Dec 21, 2007 9.773 9.861 9.660 9.794 241,860 +0.15(+1.55%)
Dec 20, 2007 9.469 9.649 9.272 9.644 108,997 +0.29(+3.09%)
Dec 19, 2007 9.381 9.458 9.123 9.355 190,338 -0.06(-0.66%)
Dec 18, 2007 8.839 9.474 8.808 9.417 152,786 +0.60(+6.85%)
Dec 17, 2007 8.766 9.190 8.704 8.813 231,263 +0.03(+0.29%)
Dec 14, 2007 8.777 8.978 8.725 8.787 167,561 -0.03(-0.35%)
Dec 13, 2007 8.550 8.818 8.524 8.818 298,317 +0.17(+1.91%)
Dec 12, 2007 8.901 8.994 8.477 8.653 262,764 -0.01(-0.06%)
Dec 11, 2007 8.622 8.926 8.508 8.658 271,029 +0.05(+0.54%)
Dec 10, 2007 8.648 8.715 8.498 8.611 760,957 -0.01(-0.12%)
Dec 07, 2007 8.978 9.040 8.519 8.622 151,207 -0.42(-4.68%)
Dec 06, 2007 8.875 9.159 8.818 9.045 103,925 +0.17(+1.92%)
Dec 05, 2007 8.957 8.968 8.844 8.875 139,741 +0.13(+1.54%)
Dec 04, 2007 8.988 9.107 8.735 8.741 98,902 -0.35(-3.81%)
Dec 03, 2007 9.407 9.422 8.932 9.086 218,840 -0.35(-3.67%)
Nov 30, 2007 9.598 9.727 9.350 9.432 215,795 -0.15(-1.62%)
Nov 29, 2007 10.03 10.33 9.515 9.587 390,378 -0.95(-9.02%)
Nov 28, 2007 10.53 10.66 10.33 10.54 188,066 +0.13(+1.24%)
Nov 27, 2007 10.49 10.55 10.30 10.41 146,735 -0.03(-0.30%)
Nov 26, 2007 10.41 10.54 10.33 10.44 297,226 +0.01(+0.10%)
Nov 23, 2007 10.30 10.49 10.22 10.43 31,328 +0.23(+2.28%)
Nov 21, 2007 10.34 10.46 10.17 10.20 109,513 -0.17(-1.59%)
Nov 20, 2007 10.21 10.50 9.985 10.36 165,934 +0.18(+1.72%)
Nov 19, 2007 10.82 10.89 10.16 10.19 128,082 -0.75(-6.89%)
Nov 16, 2007 11.02 11.10 10.89 10.94 151,573 -0.06(-0.59%)
Nov 15, 2007 10.94 11.09 10.85 11.00 110,739 +0.03(+0.31%)
Nov 14, 2007 11.04 11.33 10.86 10.97 212,512 -0.02(-0.14%)
Nov 13, 2007 10.84 11.09 10.77 10.99 257,379 +0.21(+1.96%)
Nov 12, 2007 11.45 11.89 10.70 10.77 237,882 -0.71(-6.20%)
Nov 09, 2007 11.31 11.70 11.29 11.49 184,306 -0.03(-0.27%)
Nov 08, 2007 11.35 11.83 11.32 11.52 102,065 +0.45(+4.11%)
Nov 07, 2007 10.95 11.29 10.84 11.06 99,884 -0.15(-1.33%)
Nov 06, 2007 11.20 11.36 11.02 11.21 110,992 -0.01(-0.05%)
Nov 05, 2007 11.57 11.60 11.13 11.22 127,121 -0.50(-4.27%)
Nov 02, 2007 12.04 12.04 11.62 11.72 209,014 -0.16(-1.35%)
Nov 01, 2007 12.14 12.27 11.68 11.88 144,562 -0.43(-3.48%)
Oct 31, 2007 12.28 12.41 12.05 12.31 128,621 +0.07(+0.55%)
Oct 30, 2007 12.12 12.32 12.11 12.24 123,836 +0.11(+0.89%)
Oct 29, 2007 12.34 12.34 12.01 12.13 240,243 -0.21(-1.67%)
Oct 26, 2007 12.56 12.57 12.25 12.34 115,841 -0.05(-0.38%)
Oct 25, 2007 12.86 12.86 12.29 12.39 195,389 -0.33(-2.56%)
Oct 24, 2007 11.72 12.78 11.72 12.71 276,609 -0.55(-4.16%)
Oct 23, 2007 12.88 13.66 12.57 13.26 211,491 +0.46(+3.63%)
Oct 22, 2007 12.52 12.92 12.52 12.80 85,032 +0.14(+1.14%)
Oct 19, 2007 12.97 12.97 12.54 12.65 147,242 -0.29(-2.27%)
Oct 18, 2007 12.91 13.17 12.88 12.95 162,899 -0.02(-0.12%)
Oct 17, 2007 13.38 13.39 12.74 12.96 219,248 -0.35(-2.60%)
Oct 16, 2007 12.78 13.44 12.65 13.31 178,993 +0.52(+4.04%)
Oct 15, 2007 12.73 12.86 12.63 12.79 386,628 +0.04(+0.28%)
Oct 12, 2007 12.71 12.94 12.57 12.76 75,112 +0.09(+0.69%)
Oct 11, 2007 12.75 12.84 12.63 12.67 179,919 -0.06(-0.49%)
Oct 10, 2007 12.85 12.88 12.63 12.73 220,122 -0.17(-1.32%)
Oct 09, 2007 13.10 13.14 12.74 12.90 70,444 -0.20(-1.54%)
Oct 08, 2007 12.91 13.10 12.65 13.10 82,639 +0.22(+1.72%)
Oct 05, 2007 13.52 13.54 12.74 12.88 254,429 -0.50(-3.70%)
Oct 04, 2007 13.07 13.39 12.65 13.38 151,273 +0.39(+3.02%)
Oct 03, 2007 12.52 13.04 12.50 12.98 312,997 +0.32(+2.53%)
Oct 02, 2007 12.68 12.85 12.27 12.66 135,412 -0.03(-0.24%)
Oct 01, 2007 12.19 13.05 12.04 12.70 248,276 +0.47(+3.89%)
Sep 28, 2007 12.36 12.36 11.87 12.22 236,028 -0.01(-0.08%)
Sep 27, 2007 12.07 12.23 11.77 12.23 170,153 +0.19(+1.57%)
Sep 26, 2007 11.60 12.26 11.52 12.04 78,306 +0.47(+4.08%)
Sep 25, 2007 11.39 11.68 11.29 11.57 92,936 +0.15(+1.36%)
Sep 24, 2007 11.37 11.48 11.18 11.41 41,007 +0.06(+0.50%)
Sep 21, 2007 11.55 11.55 11.30 11.36 215,129 -0.09(-0.77%)
Sep 20, 2007 11.50 11.50 11.16 11.45 115,525 -0.04(-0.36%)
Sep 19, 2007 11.07 11.51 11.07 11.49 183,165 +0.49(+4.46%)
Sep 18, 2007 10.74 11.15 10.51 11.00 183,946 +0.27(+2.50%)
Sep 17, 2007 10.86 10.89 10.67 10.73 134,216 -0.18(-1.66%)
Sep 14, 2007 10.79 10.98 10.57 10.91 159,761 +0.06(+0.57%)
Sep 13, 2007 10.79 11.06 10.58 10.85 209,368 +0.12(+1.11%)
Sep 12, 2007 10.74 10.89 10.70 10.73 107,843 -0.03(-0.29%)
Sep 11, 2007 10.69 10.91 10.64 10.76 195,042 +0.18(+1.66%)
Sep 10, 2007 10.76 10.91 10.40 10.58 133,633 -0.15(-1.44%)
Sep 07, 2007 10.96 10.96 10.39 10.74 150,963 -0.31(-2.85%)
Sep 06, 2007 10.70 11.28 10.69 11.05 349,140 +0.33(+3.08%)
Sep 05, 2007 10.52 10.83 10.52 10.72 249,469 +0.00(+0.00%)
Sep 04, 2007 10.69 10.93 10.54 10.72 132,663 +0.01(+0.05%)
Aug 31, 2007 10.67 10.84 10.59 10.72 88,020 +0.14(+1.32%)
Aug 30, 2007 10.76 10.82 10.53 10.58 145,046 -0.28(-2.57%)
Aug 29, 2007 10.77 10.91 10.66 10.86 181,854 +0.14(+1.30%)
Aug 28, 2007 10.87 10.87 10.62 10.72 167,081 -0.21(-1.94%)
Aug 27, 2007 10.99 11.14 10.89 10.93 93,961 -0.07(-0.61%)
Aug 24, 2007 10.82 11.13 10.82 11.00 165,938 +0.17(+1.57%)
Aug 23, 2007 11.27 11.39 10.82 10.83 100,603 -0.37(-3.28%)
Aug 22, 2007 11.12 11.36 11.01 11.19 94,180 +0.13(+1.21%)
Aug 21, 2007 11.19 11.45 10.97 11.06 68,259 -0.20(-1.79%)
Aug 20, 2007 11.40 11.70 11.09 11.26 174,807 -0.13(-1.18%)
Aug 17, 2007 11.40 11.79 11.22 11.39 276,737 +0.35(+3.13%)
Aug 16, 2007 10.78 11.11 10.61 11.05 148,534 +0.34(+3.18%)
Aug 15, 2007 10.93 11.08 10.70 10.71 153,617 -0.28(-2.54%)
Aug 14, 2007 11.36 11.39 10.92 10.99 72,081 -0.43(-3.75%)
Aug 13, 2007 11.56 12.36 11.20 11.41 179,309 -0.12(-1.03%)
Aug 10, 2007 12.55 12.55 11.38 11.53 318,930 -1.13(-8.89%)
Aug 09, 2007 10.92 12.91 10.92 12.66 523,783 +0.88(+7.50%)
Aug 08, 2007 11.02 12.24 11.02 11.78 504,418 +0.72(+6.54%)
Aug 07, 2007 10.88 11.35 10.85 11.05 184,854 +0.08(+0.75%)
Aug 06, 2007 10.79 11.11 10.64 10.97 205,982 +0.11(+1.05%)
Aug 03, 2007 10.84 11.25 10.68 10.86 295,615 -0.34(-3.04%)
Aug 02, 2007 11.31 11.33 10.86 11.20 212,851 -0.07(-0.60%)
Aug 01, 2007 11.36 11.45 10.97 11.27 452,343 -0.05(-0.41%)
Jul 31, 2007 11.45 11.56 11.23 11.31 623,625 -0.11(-0.95%)
Jul 30, 2007 11.41 11.54 11.31 11.42 190,177 -0.03(-0.27%)
Jul 27, 2007 11.36 11.47 11.10 11.45 488,537 +0.06(+0.54%)
Jul 26, 2007 11.52 11.71 11.21 11.39 929,618 -0.17(-1.43%)
Jul 25, 2007 12.48 12.71 11.33 11.55 1,114,642 -1.94(-14.35%)
Jul 24, 2007 13.66 13.70 13.42 13.49 237,770 -0.20(-1.47%)
Jul 23, 2007 13.35 13.97 13.35 13.69 168,973 +0.32(+2.39%)
Jul 20, 2007 13.21 13.66 13.16 13.37 164,923 +0.13(+0.97%)
Jul 19, 2007 13.37 13.44 13.16 13.24 59,838 -0.13(-0.96%)
Jul 18, 2007 13.09 13.39 13.09 13.37 104,759 +0.21(+1.57%)
Jul 17, 2007 13.14 13.39 13.12 13.16 129,254 +0.07(+0.51%)
Jul 16, 2007 13.16 13.16 13.04 13.10 91,232 -0.08(-0.59%)
Jul 13, 2007 13.38 13.48 13.11 13.18 108,622 -0.27(-2.00%)
Jul 12, 2007 13.15 13.55 13.11 13.44 104,488 +0.31(+2.40%)
Jul 11, 2007 12.91 13.14 12.71 13.13 230,479 +0.30(+2.33%)
Jul 10, 2007 13.31 13.39 12.76 12.83 183,121 -0.55(-4.09%)
Jul 09, 2007 13.41 13.52 13.36 13.38 113,571 -0.05(-0.35%)
Jul 06, 2007 13.36 13.51 13.16 13.42 125,930 +0.02(+0.12%)
Jul 05, 2007 14.02 14.02 13.35 13.41 147,713 -0.56(-4.03%)
Jul 03, 2007 13.70 14.00 13.69 13.97 60,122 +0.23(+1.69%)
Jul 02, 2007 13.78 14.10 13.67 13.74 126,211 -0.01(-0.04%)
Jun 29, 2007 14.24 14.24 13.65 13.74 152,616 -0.44(-3.09%)
Jun 28, 2007 13.57 14.38 13.51 14.18 219,903 +0.58(+4.29%)
Jun 27, 2007 12.95 13.63 12.93 13.60 143,287 +0.41(+3.13%)
Jun 26, 2007 13.68 13.71 13.16 13.19 129,240 -0.44(-3.22%)
Jun 25, 2007 13.56 13.68 13.36 13.62 297,660 +0.02(+0.15%)
Jun 22, 2007 13.97 13.97 13.60 13.60 869,796 -0.34(-2.41%)
Jun 21, 2007 13.68 14.02 13.61 13.94 107,609 +0.25(+1.81%)
Jun 20, 2007 14.51 14.51 13.69 13.69 131,906 -0.81(-5.56%)
Jun 19, 2007 14.65 14.66 14.36 14.50 128,225 -0.20(-1.37%)
Jun 18, 2007 14.39 14.78 14.19 14.70 255,677 +0.25(+1.75%)
Jun 15, 2007 14.84 14.98 14.42 14.45 272,722 -0.22(-1.51%)
Jun 14, 2007 14.80 14.97 14.53 14.67 233,983 -0.16(-1.08%)
Jun 13, 2007 13.92 14.85 13.89 14.83 517,358 +0.93(+6.73%)
Jun 12, 2007 14.32 14.33 13.62 13.89 232,046 -0.40(-2.82%)
Jun 11, 2007 14.13 14.31 13.92 14.30 131,365 +0.12(+0.84%)
Jun 08, 2007 14.18 14.22 13.88 14.18 117,983 -0.01(-0.04%)
Jun 07, 2007 13.88 14.38 13.88 14.18 257,067 +0.42(+3.08%)
Jun 06, 2007 14.17 14.17 13.55 13.76 211,973 -0.44(-3.09%)
Jun 05, 2007 14.30 14.33 14.07 14.20 125,504 -0.17(-1.19%)
Jun 04, 2007 14.16 14.46 14.05 14.37 226,037 +0.07(+0.47%)
Jun 01, 2007 13.79 14.30 13.79 14.30 198,928 +0.59(+4.33%)
May 31, 2007 13.68 13.86 13.59 13.71 176,519 +0.03(+0.19%)
May 30, 2007 13.85 14.02 13.64 13.68 176,649 -0.25(-1.78%)
May 29, 2007 13.98 14.06 13.83 13.93 242,054 -0.03(-0.18%)
May 25, 2007 14.19 14.55 13.90 13.95 386,963 -0.20(-1.39%)
May 24, 2007 14.32 14.35 13.78 14.15 388,571 -0.21(-1.47%)
May 23, 2007 14.36 14.46 14.30 14.36 234,206 +0.04(+0.29%)
May 22, 2007 14.10 14.37 14.10 14.32 154,310 +0.18(+1.24%)
May 21, 2007 14.00 14.35 14.00 14.15 224,624 +0.17(+1.18%)
May 18, 2007 13.98 14.03 13.90 13.98 376,713 +0.04(+0.30%)
May 17, 2007 13.92 13.99 13.90 13.94 311,651 +0.00(+0.00%)
May 16, 2007 13.96 14.02 13.92 13.94 249,848 +0.01(+0.04%)
May 15, 2007 13.97 14.13 13.90 13.93 218,398 -0.02(-0.11%)
May 14, 2007 13.99 14.16 13.92 13.95 351,240 -0.03(-0.18%)
May 11, 2007 13.90 14.26 13.67 13.98 1,019,433 -0.01(-0.07%)
May 10, 2007 13.29 15.06 13.15 13.99 2,928,435 +1.65(+13.35%)
May 09, 2007 12.29 12.34 11.83 12.34 178,871 -0.03(-0.25%)
May 08, 2007 12.05 12.38 12.00 12.37 235,428 +0.22(+1.78%)
May 07, 2007 11.89 12.20 11.87 12.15 192,726 +0.23(+1.95%)
May 04, 2007 12.12 12.12 11.87 11.92 135,770 -0.20(-1.66%)
May 03, 2007 11.89 12.34 11.83 12.12 587,888 +0.22(+1.87%)
May 02, 2007 11.89 11.90 11.78 11.90 251,096 -0.03(-0.22%)
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.