Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 14.79 15.00 14.60 14.85 311,708 +0.23(+1.54%)
Apr 29, 2008 13.72 14.73 13.68 14.63 591,222 +0.93(+6.82%)
Apr 28, 2008 13.71 13.94 13.58 13.69 484,562 +0.00(+0.00%)
Apr 25, 2008 13.79 14.09 13.45 13.69 454,789 +0.02(+0.15%)
Apr 24, 2008 13.61 13.83 13.45 13.67 173,793 +0.01(+0.07%)
Apr 23, 2008 13.33 13.66 13.31 13.66 225,587 +0.34(+2.58%)
Apr 22, 2008 13.46 13.55 13.31 13.32 231,342 -0.20(-1.48%)
Apr 21, 2008 13.61 13.78 13.48 13.52 137,817 -0.10(-0.75%)
Apr 18, 2008 14.08 14.30 13.59 13.62 398,565 -0.21(-1.52%)
Apr 17, 2008 13.56 14.07 13.29 13.83 378,192 +0.25(+1.81%)
Apr 16, 2008 12.63 13.64 12.08 13.59 291,619 +1.06(+8.43%)
Apr 15, 2008 12.36 12.66 12.36 12.53 220,111 +0.21(+1.71%)
Apr 14, 2008 12.12 12.41 12.11 12.32 343,401 +0.12(+1.01%)
Apr 11, 2008 12.30 12.47 12.17 12.20 257,778 -0.21(-1.65%)
Apr 10, 2008 11.83 12.59 11.83 12.40 336,734 +0.62(+5.22%)
Apr 09, 2008 12.03 12.25 11.74 11.79 290,354 -0.17(-1.46%)
Apr 08, 2008 11.83 12.10 11.76 11.96 273,069 +0.00(+0.00%)
Apr 07, 2008 11.74 12.14 11.74 11.96 397,754 +0.32(+2.73%)
Apr 04, 2008 12.00 12.03 11.50 11.64 333,010 -0.37(-3.07%)
Apr 03, 2008 11.92 12.05 11.54 12.01 289,262 -0.04(-0.34%)
Apr 02, 2008 11.49 12.25 11.44 12.05 370,554 +0.54(+4.72%)
Apr 01, 2008 11.46 11.53 10.98 11.51 191,365 +0.18(+1.63%)
Mar 31, 2008 10.84 11.48 10.80 11.32 187,187 +0.52(+4.79%)
Mar 28, 2008 10.97 11.28 10.75 10.81 82,056 -0.05(-0.43%)
Mar 27, 2008 10.95 11.13 10.69 10.85 455,151 -0.03(-0.28%)
Mar 26, 2008 11.14 11.15 10.71 10.88 194,731 -0.26(-2.30%)
Mar 25, 2008 11.11 11.15 10.99 11.14 120,813 +0.07(+0.65%)
Mar 24, 2008 10.95 11.12 10.63 11.07 215,674 +0.13(+1.22%)
Mar 21, 2008 11.15 11.15 10.71 10.93 516,111 +0.00(+0.00%)
Mar 20, 2008 11.15 11.15 10.71 10.93 516,111 +0.24(+2.25%)
Mar 19, 2008 11.21 11.38 10.69 10.69 171,120 -0.52(-4.62%)
Mar 18, 2008 11.21 11.28 10.46 11.21 548,638 +0.28(+2.58%)
Mar 17, 2008 10.86 11.09 10.61 10.93 275,966 -0.08(-0.74%)
Mar 14, 2008 10.97 11.10 10.68 11.01 321,900 +0.10(+0.89%)
Mar 13, 2008 10.50 11.09 10.29 10.91 561,142 +0.34(+3.20%)
Mar 12, 2008 10.11 10.89 10.11 10.58 561,992 +0.50(+4.94%)
Mar 11, 2008 10.15 10.64 9.780 10.08 829,083 +1.73(+20.70%)
Mar 10, 2008 8.693 8.693 8.257 8.349 139,083 -0.26(-2.98%)
Mar 07, 2008 8.606 8.832 8.560 8.606 92,039 -0.11(-1.29%)
Mar 06, 2008 8.749 8.806 8.570 8.719 191,361 -0.06(-0.70%)
Mar 05, 2008 8.837 8.862 8.667 8.780 139,153 -0.03(-0.29%)
Mar 04, 2008 8.385 8.939 8.380 8.806 280,696 +0.32(+3.75%)
Mar 03, 2008 8.319 8.632 8.211 8.488 124,597 +0.16(+1.91%)
Feb 29, 2008 8.493 8.985 8.283 8.329 60,859 -0.26(-3.04%)
Feb 28, 2008 8.760 8.929 8.488 8.591 192,418 -0.26(-2.95%)
Feb 27, 2008 8.801 9.016 8.652 8.852 147,997 -0.05(-0.52%)
Feb 26, 2008 8.878 9.201 8.657 8.898 80,438 -0.06(-0.63%)
Feb 25, 2008 8.991 8.996 8.611 8.955 46,717 -0.02(-0.17%)
Feb 22, 2008 8.534 8.985 8.498 8.970 128,830 +0.43(+5.05%)
Feb 21, 2008 8.801 9.037 8.539 8.539 114,349 -0.21(-2.40%)
Feb 20, 2008 8.719 8.898 8.637 8.749 267,352 +0.00(+0.00%)
Feb 19, 2008 8.534 8.873 8.534 8.749 140,833 +0.32(+3.83%)
Feb 18, 2008 8.308 8.565 8.278 8.426 156,411 +0.00(+0.00%)
Feb 15, 2008 8.308 8.565 8.278 8.426 156,411 +0.07(+0.86%)
Feb 14, 2008 9.067 9.067 8.314 8.355 180,561 -0.67(-7.44%)
Feb 13, 2008 8.683 9.026 8.673 9.026 51,381 +0.16(+1.79%)
Feb 12, 2008 8.770 8.934 8.667 8.867 58,424 +0.12(+1.41%)
Feb 11, 2008 8.832 8.852 8.478 8.744 107,839 -0.10(-1.16%)
Feb 08, 2008 9.067 9.247 8.724 8.847 216,612 -0.26(-2.87%)
Feb 07, 2008 9.109 9.273 8.916 9.109 114,136 -0.04(-0.39%)
Feb 06, 2008 9.180 9.199 8.960 9.144 130,962 +0.05(+0.51%)
Feb 05, 2008 8.934 9.273 8.037 9.098 170,235 -0.01(-0.06%)
Feb 04, 2008 8.919 9.185 8.919 9.103 139,196 +0.21(+2.36%)
Feb 01, 2008 8.775 8.955 8.606 8.893 117,845 +0.17(+1.94%)
Jan 31, 2008 8.565 8.893 8.519 8.724 178,383 +0.02(+0.18%)
Jan 30, 2008 8.570 8.878 8.467 8.708 174,409 +0.09(+1.07%)
Jan 29, 2008 8.190 8.703 8.190 8.616 282,354 +0.68(+8.53%)
Jan 28, 2008 7.847 8.016 7.811 7.939 75,407 +0.19(+2.52%)
Jan 25, 2008 7.929 8.021 7.657 7.744 79,547 -0.10(-1.31%)
Jan 24, 2008 7.693 7.939 7.513 7.847 202,386 +0.18(+2.41%)
Jan 23, 2008 7.257 7.683 6.949 7.662 302,517 +0.22(+2.89%)
Jan 22, 2008 7.149 7.975 7.149 7.447 341,320 -0.03(-0.41%)
Jan 21, 2008 7.688 7.965 7.344 7.478 195,368 +0.00(+0.00%)
Jan 18, 2008 7.688 7.965 7.344 7.478 195,368 -0.45(-5.63%)
Jan 17, 2008 8.170 8.206 7.811 7.924 81,469 -0.17(-2.15%)
Jan 16, 2008 8.067 8.267 7.990 8.098 248,891 +0.03(+0.32%)
Jan 15, 2008 8.493 8.662 8.047 8.073 207,681 -0.54(-6.31%)
Jan 14, 2008 8.421 8.729 8.421 8.616 108,669 +0.23(+2.75%)
Jan 11, 2008 8.703 8.816 8.355 8.385 257,688 -0.40(-4.55%)
Jan 10, 2008 9.437 9.588 8.708 8.785 224,982 -0.79(-8.30%)
Jan 09, 2008 9.221 9.683 9.221 9.580 166,113 +0.32(+3.43%)
Jan 08, 2008 9.037 9.791 8.996 9.262 150,204 +0.23(+2.50%)
Jan 07, 2008 9.329 9.416 8.806 9.037 175,685 -0.27(-2.87%)
Jan 04, 2008 9.360 9.529 9.185 9.303 147,730 -0.19(-2.00%)
Jan 03, 2008 9.534 9.744 9.468 9.493 99,265 +0.00(+0.00%)
Jan 02, 2008 9.185 9.550 9.185 9.493 222,377 +0.28(+3.01%)
Jan 01, 2008 9.267 9.478 9.201 9.216 133,927 +0.00(+0.00%)
Dec 31, 2007 9.267 9.478 9.201 9.216 133,927 -0.11(-1.21%)
Dec 28, 2007 9.642 9.744 9.329 9.329 131,831 -0.20(-2.10%)
Dec 27, 2007 9.709 9.744 9.401 9.529 60,893 -0.17(-1.75%)
Dec 26, 2007 9.606 9.744 9.606 9.698 88,816 +0.02(+0.16%)
Dec 24, 2007 9.780 9.780 9.652 9.683 109,923 -0.05(-0.47%)
Dec 21, 2007 9.709 9.796 9.596 9.729 243,468 +0.15(+1.55%)
Dec 20, 2007 9.406 9.585 9.211 9.580 109,722 +0.29(+3.09%)
Dec 19, 2007 9.319 9.396 9.062 9.293 191,603 -0.06(-0.66%)
Dec 18, 2007 8.780 9.411 8.749 9.355 153,802 +0.60(+6.85%)
Dec 17, 2007 8.708 9.129 8.647 8.755 232,801 +0.03(+0.29%)
Dec 14, 2007 8.719 8.919 8.667 8.729 168,675 -0.03(-0.35%)
Dec 13, 2007 8.493 8.760 8.467 8.760 300,300 +0.16(+1.91%)
Dec 12, 2007 8.842 8.934 8.421 8.596 264,511 -0.01(-0.06%)
Dec 11, 2007 8.565 8.867 8.452 8.601 272,831 +0.05(+0.54%)
Dec 10, 2007 8.591 8.657 8.442 8.555 766,016 -0.01(-0.12%)
Dec 07, 2007 8.919 8.980 8.462 8.565 152,213 -0.42(-4.68%)
Dec 06, 2007 8.816 9.098 8.760 8.985 104,615 +0.17(+1.92%)
Dec 05, 2007 8.898 8.908 8.785 8.816 140,670 +0.13(+1.54%)
Dec 04, 2007 8.929 9.047 8.678 8.683 99,560 -0.34(-3.81%)
Dec 03, 2007 9.344 9.360 8.873 9.026 220,295 -0.34(-3.67%)
Nov 30, 2007 9.534 9.662 9.288 9.370 217,230 -0.15(-1.62%)
Nov 29, 2007 9.965 10.26 9.452 9.524 392,973 -0.94(-9.02%)
Nov 28, 2007 10.46 10.59 10.26 10.47 189,316 +0.13(+1.24%)
Nov 27, 2007 10.42 10.48 10.24 10.34 147,711 -0.03(-0.30%)
Nov 26, 2007 10.34 10.47 10.26 10.37 299,202 +0.01(+0.10%)
Nov 23, 2007 10.23 10.42 10.15 10.36 31,536 +0.23(+2.28%)
Nov 21, 2007 10.27 10.40 10.10 10.13 110,241 -0.16(-1.59%)
Nov 20, 2007 10.14 10.43 9.919 10.29 167,037 +0.17(+1.72%)
Nov 19, 2007 10.75 10.82 10.09 10.12 128,934 -0.75(-6.89%)
Nov 16, 2007 10.94 11.03 10.82 10.87 152,581 -0.06(-0.59%)
Nov 15, 2007 10.87 11.02 10.78 10.93 111,475 +0.03(+0.31%)
Nov 14, 2007 10.97 11.25 10.79 10.90 213,925 -0.02(-0.14%)
Nov 13, 2007 10.77 11.02 10.70 10.91 259,090 +0.21(+1.96%)
Nov 12, 2007 11.38 11.82 10.63 10.70 239,463 -0.71(-6.20%)
Nov 09, 2007 11.23 11.62 11.21 11.41 185,531 -0.03(-0.27%)
Nov 08, 2007 11.27 11.75 11.24 11.44 102,744 +0.45(+4.11%)
Nov 07, 2007 10.87 11.22 10.77 10.99 100,548 -0.15(-1.34%)
Nov 06, 2007 11.12 11.28 10.95 11.14 111,730 -0.01(-0.05%)
Nov 05, 2007 11.49 11.52 11.05 11.14 127,967 -0.50(-4.27%)
Nov 02, 2007 11.96 11.96 11.54 11.64 210,403 -0.16(-1.35%)
Nov 01, 2007 12.06 12.19 11.60 11.80 145,523 -0.43(-3.48%)
Oct 31, 2007 12.20 12.33 11.97 12.23 129,476 +0.07(+0.55%)
Oct 30, 2007 12.04 12.24 12.03 12.16 124,660 +0.11(+0.89%)
Oct 29, 2007 12.26 12.26 11.93 12.05 241,840 -0.21(-1.67%)
Oct 26, 2007 12.47 12.49 12.17 12.26 116,611 -0.05(-0.38%)
Oct 25, 2007 12.77 12.77 12.21 12.30 196,688 -0.32(-2.56%)
Oct 24, 2007 11.65 12.69 11.65 12.63 278,448 -0.55(-4.16%)
Oct 23, 2007 12.79 13.57 12.48 13.18 212,897 +0.46(+3.63%)
Oct 22, 2007 12.44 12.83 12.44 12.71 85,597 +0.14(+1.14%)
Oct 19, 2007 12.88 12.88 12.46 12.57 148,221 -0.29(-2.27%)
Oct 18, 2007 12.83 13.08 12.79 12.86 163,982 -0.02(-0.12%)
Oct 17, 2007 13.29 13.30 12.66 12.88 220,706 -0.34(-2.60%)
Oct 16, 2007 12.69 13.36 12.57 13.22 180,183 +0.51(+4.04%)
Oct 15, 2007 12.64 12.77 12.55 12.71 389,198 +0.04(+0.28%)
Oct 12, 2007 12.63 12.85 12.48 12.67 75,612 +0.09(+0.69%)
Oct 11, 2007 12.67 12.76 12.55 12.59 181,115 -0.06(-0.49%)
Oct 10, 2007 12.77 12.79 12.55 12.65 221,586 -0.17(-1.32%)
Oct 09, 2007 13.02 13.06 12.65 12.82 70,913 -0.20(-1.54%)
Oct 08, 2007 12.82 13.02 12.57 13.02 83,189 +0.22(+1.72%)
Oct 05, 2007 13.43 13.45 12.65 12.80 256,121 -0.49(-3.71%)
Oct 04, 2007 12.98 13.30 12.57 13.29 152,279 +0.39(+3.02%)
Oct 03, 2007 12.44 12.96 12.42 12.90 315,078 +0.32(+2.53%)
Oct 02, 2007 12.60 12.77 12.19 12.58 136,312 -0.03(-0.24%)
Oct 01, 2007 12.11 12.97 11.96 12.61 249,926 +0.47(+3.89%)
Sep 28, 2007 12.28 12.28 11.79 12.14 237,597 -0.01(-0.08%)
Sep 27, 2007 11.99 12.15 11.69 12.15 171,284 +0.19(+1.56%)
Sep 26, 2007 11.52 12.18 11.45 11.96 78,827 +0.47(+4.08%)
Sep 25, 2007 11.31 11.61 11.21 11.49 93,554 +0.15(+1.36%)
Sep 24, 2007 11.29 11.41 11.10 11.34 41,279 +0.06(+0.50%)
Sep 21, 2007 11.48 11.48 11.22 11.28 216,559 -0.09(-0.77%)
Sep 20, 2007 11.42 11.42 11.08 11.37 116,293 -0.04(-0.36%)
Sep 19, 2007 11.00 11.44 11.00 11.41 184,383 +0.49(+4.46%)
Sep 18, 2007 10.67 11.08 10.44 10.92 185,169 +0.27(+2.50%)
Sep 17, 2007 10.79 10.82 10.60 10.66 135,109 -0.18(-1.66%)
Sep 14, 2007 10.72 10.90 10.50 10.84 160,823 +0.06(+0.57%)
Sep 13, 2007 10.72 10.99 10.51 10.78 210,760 +0.12(+1.11%)
Sep 12, 2007 10.67 10.82 10.63 10.66 108,560 -0.03(-0.29%)
Sep 11, 2007 10.62 10.84 10.56 10.69 196,339 +0.17(+1.66%)
Sep 10, 2007 10.69 10.84 10.33 10.51 134,522 -0.15(-1.44%)
Sep 07, 2007 10.88 10.88 10.32 10.67 151,967 -0.31(-2.85%)
Sep 06, 2007 10.63 11.20 10.62 10.98 351,461 +0.33(+3.08%)
Sep 05, 2007 10.45 10.76 10.45 10.65 251,127 +0.00(+0.00%)
Sep 04, 2007 10.62 10.86 10.47 10.65 133,545 +0.01(+0.05%)
Aug 31, 2007 10.60 10.77 10.52 10.65 88,605 +0.14(+1.32%)
Aug 30, 2007 10.69 10.74 10.46 10.51 146,010 -0.28(-2.57%)
Aug 29, 2007 10.70 10.84 10.59 10.79 183,063 +0.14(+1.30%)
Aug 28, 2007 10.80 10.80 10.55 10.65 168,191 -0.21(-1.94%)
Aug 27, 2007 10.92 11.07 10.82 10.86 94,586 -0.07(-0.61%)
Aug 24, 2007 10.74 11.06 10.74 10.92 167,041 +0.17(+1.57%)
Aug 23, 2007 11.20 11.32 10.74 10.75 101,272 -0.36(-3.27%)
Aug 22, 2007 11.05 11.29 10.94 11.12 94,806 +0.13(+1.21%)
Aug 21, 2007 11.11 11.38 10.90 10.99 68,713 -0.20(-1.79%)
Aug 20, 2007 11.32 11.62 11.02 11.19 175,969 -0.13(-1.18%)
Aug 17, 2007 11.32 11.71 11.15 11.32 278,577 +0.34(+3.13%)
Aug 16, 2007 10.71 11.03 10.54 10.98 149,522 +0.34(+3.18%)
Aug 15, 2007 10.86 11.01 10.63 10.64 154,638 -0.28(-2.54%)
Aug 14, 2007 11.29 11.32 10.85 10.91 72,560 -0.43(-3.75%)
Aug 13, 2007 11.48 12.28 11.12 11.34 180,501 -0.12(-1.03%)
Aug 10, 2007 12.47 12.47 11.30 11.46 321,050 -1.12(-8.89%)
Aug 09, 2007 10.85 12.82 10.85 12.58 527,266 +0.88(+7.50%)
Aug 08, 2007 10.95 12.16 10.95 11.70 507,771 +0.72(+6.54%)
Aug 07, 2007 10.81 11.27 10.78 10.98 186,083 +0.08(+0.75%)
Aug 06, 2007 10.72 11.03 10.56 10.90 207,352 +0.11(+1.05%)
Aug 03, 2007 10.77 11.18 10.61 10.79 297,580 -0.34(-3.04%)
Aug 02, 2007 11.23 11.26 10.79 11.12 214,266 -0.07(-0.60%)
Aug 01, 2007 11.28 11.38 10.90 11.19 455,350 -0.05(-0.41%)
Jul 31, 2007 11.38 11.49 11.16 11.24 627,771 -0.11(-0.95%)
Jul 30, 2007 11.33 11.46 11.23 11.34 191,441 -0.03(-0.27%)
Jul 27, 2007 11.28 11.40 11.03 11.38 491,785 +0.06(+0.54%)
Jul 26, 2007 11.44 11.63 11.14 11.31 935,799 -0.16(-1.43%)
Jul 25, 2007 12.40 12.62 11.25 11.48 1,122,052 -1.92(-14.35%)
Jul 24, 2007 13.57 13.61 13.33 13.40 239,350 -0.20(-1.47%)
Jul 23, 2007 13.26 13.87 13.26 13.60 170,096 +0.32(+2.39%)
Jul 20, 2007 13.12 13.57 13.08 13.28 166,019 +0.13(+0.97%)
Jul 19, 2007 13.28 13.36 13.08 13.15 60,235 -0.13(-0.97%)
Jul 18, 2007 13.01 13.30 13.01 13.28 105,456 +0.21(+1.57%)
Jul 17, 2007 13.05 13.30 13.03 13.08 130,113 +0.07(+0.51%)
Jul 16, 2007 13.08 13.08 12.95 13.01 91,838 -0.08(-0.59%)
Jul 13, 2007 13.29 13.39 13.03 13.09 109,344 -0.27(-2.00%)
Jul 12, 2007 13.07 13.46 13.03 13.36 105,183 +0.31(+2.40%)
Jul 11, 2007 12.82 13.06 12.63 13.04 232,011 +0.30(+2.33%)
Jul 10, 2007 13.23 13.30 12.67 12.74 184,338 -0.54(-4.09%)
Jul 09, 2007 13.32 13.43 13.27 13.29 114,326 -0.05(-0.35%)
Jul 06, 2007 13.27 13.42 13.07 13.33 126,767 +0.02(+0.12%)
Jul 05, 2007 13.92 13.92 13.26 13.32 148,695 -0.56(-4.03%)
Jul 03, 2007 13.61 13.90 13.60 13.88 60,522 +0.23(+1.69%)
Jul 02, 2007 13.69 14.01 13.58 13.65 127,050 -0.01(-0.04%)
Jun 29, 2007 14.15 14.15 13.56 13.65 153,630 -0.44(-3.09%)
Jun 28, 2007 13.48 14.28 13.42 14.09 221,365 +0.58(+4.29%)
Jun 27, 2007 12.87 13.54 12.84 13.51 144,240 +0.41(+3.13%)
Jun 26, 2007 13.59 13.62 13.08 13.10 130,100 -0.44(-3.22%)
Jun 25, 2007 13.47 13.59 13.27 13.53 299,639 +0.02(+0.15%)
Jun 22, 2007 13.87 13.87 13.51 13.51 875,579 -0.33(-2.41%)
Jun 21, 2007 13.59 13.93 13.52 13.85 108,324 +0.25(+1.81%)
Jun 20, 2007 14.41 14.41 13.60 13.60 132,783 -0.80(-5.56%)
Jun 19, 2007 14.55 14.56 14.26 14.40 129,078 -0.20(-1.37%)
Jun 18, 2007 14.30 14.68 14.10 14.60 257,377 +0.25(+1.75%)
Jun 15, 2007 14.74 14.88 14.32 14.35 274,535 -0.22(-1.51%)
Jun 14, 2007 14.70 14.87 14.44 14.57 235,538 -0.16(-1.08%)
Jun 13, 2007 13.83 14.75 13.80 14.73 520,798 +0.93(+6.73%)
Jun 12, 2007 14.22 14.23 13.53 13.80 233,589 -0.40(-2.82%)
Jun 11, 2007 14.03 14.21 13.83 14.20 132,239 +0.12(+0.84%)
Jun 08, 2007 14.08 14.12 13.79 14.08 118,767 -0.01(-0.04%)
Jun 07, 2007 13.79 14.29 13.79 14.09 258,776 +0.42(+3.08%)
Jun 06, 2007 14.08 14.08 13.46 13.67 213,383 -0.44(-3.09%)
Jun 05, 2007 14.20 14.23 13.98 14.10 126,338 -0.17(-1.19%)
Jun 04, 2007 14.07 14.36 13.96 14.27 227,540 +0.07(+0.47%)
Jun 01, 2007 13.70 14.21 13.70 14.21 200,251 +0.59(+4.33%)
May 31, 2007 13.59 13.77 13.50 13.62 177,693 +0.03(+0.19%)
May 30, 2007 13.76 13.92 13.55 13.59 177,824 -0.25(-1.78%)
May 29, 2007 13.88 13.97 13.73 13.84 243,663 -0.03(-0.19%)
May 25, 2007 14.09 14.46 13.80 13.86 389,536 -0.19(-1.39%)
May 24, 2007 14.23 14.26 13.69 14.06 391,154 -0.21(-1.47%)
May 23, 2007 14.26 14.36 14.21 14.27 235,763 +0.04(+0.29%)
May 22, 2007 14.01 14.27 14.01 14.23 155,336 +0.17(+1.24%)
May 21, 2007 13.91 14.26 13.91 14.05 226,117 +0.16(+1.18%)
May 18, 2007 13.88 13.94 13.81 13.89 379,217 +0.04(+0.30%)
May 17, 2007 13.83 13.90 13.81 13.85 313,723 +0.00(+0.00%)
May 16, 2007 13.87 13.92 13.83 13.85 251,509 +0.01(+0.04%)
May 15, 2007 13.87 14.03 13.81 13.84 219,850 -0.02(-0.11%)
May 14, 2007 13.90 14.06 13.83 13.86 353,575 -0.03(-0.19%)
May 11, 2007 13.81 14.17 13.58 13.88 1,026,210 -0.01(-0.07%)
May 10, 2007 13.21 14.97 13.07 13.89 2,947,904 +1.64(+13.35%)
May 09, 2007 12.21 12.26 11.75 12.26 180,060 -0.03(-0.25%)
May 08, 2007 11.98 12.30 11.92 12.29 236,993 +0.22(+1.78%)
May 07, 2007 11.81 12.12 11.79 12.07 194,007 +0.23(+1.95%)
May 04, 2007 12.04 12.04 11.80 11.84 136,673 -0.20(-1.66%)
May 03, 2007 11.81 12.26 11.75 12.04 591,797 +0.22(+1.87%)
May 02, 2007 11.81 11.82 11.70 11.82 252,765 -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.