Skip to main content
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 (%)
Jan 30, 2009 4.498 4.890 4.252 4.644 166,427 +0.19(+4.32%)
Jan 29, 2009 5.190 5.290 4.029 4.452 273,661 -1.05(-19.13%)
Jan 28, 2009 4.983 5.513 4.821 5.505 110,594 +0.61(+12.40%)
Jan 27, 2009 4.583 4.952 4.429 4.898 194,093 +0.32(+6.88%)
Jan 26, 2009 4.344 4.667 4.291 4.583 150,049 +0.28(+6.43%)
Jan 23, 2009 3.845 4.537 3.845 4.306 274,247 +0.40(+10.24%)
Jan 22, 2009 3.852 3.960 3.745 3.906 179,420 -0.05(-1.36%)
Jan 21, 2009 3.806 4.091 3.706 3.960 374,355 +0.22(+5.75%)
Jan 20, 2009 4.206 4.244 3.668 3.745 293,306 -0.55(-12.88%)
Jan 16, 2009 4.698 4.964 3.568 4.298 487,835 -0.48(-9.98%)
Jan 15, 2009 4.983 5.075 4.490 4.775 190,354 -0.21(-4.17%)
Jan 14, 2009 5.490 5.529 4.967 4.983 160,868 -0.62(-11.11%)
Jan 13, 2009 5.398 5.721 5.398 5.605 72,397 +0.21(+3.85%)
Jan 12, 2009 5.544 5.567 5.183 5.398 159,581 -0.18(-3.17%)
Jan 09, 2009 6.344 6.474 5.575 5.575 135,885 -0.77(-12.12%)
Jan 08, 2009 5.652 6.359 5.628 6.344 68,037 +0.51(+8.70%)
Jan 07, 2009 6.267 6.405 5.767 5.836 69,203 -0.57(-8.88%)
Jan 06, 2009 5.944 6.605 5.771 6.405 79,652 +0.51(+8.61%)
Jan 05, 2009 5.867 6.044 5.775 5.898 62,474 +0.02(+0.26%)
Jan 02, 2009 5.928 6.074 5.390 5.882 175,061 -0.02(-0.39%)
Dec 31, 2008 4.913 5.928 4.721 5.905 176,338 +1.01(+20.75%)
Dec 30, 2008 5.029 5.167 4.552 4.890 340,685 -0.14(-2.75%)
Dec 29, 2008 5.405 5.405 5.029 5.029 103,663 -0.33(-6.17%)
Dec 26, 2008 5.083 5.382 5.083 5.359 47,157 +0.30(+5.93%)
Dec 24, 2008 5.129 5.129 4.975 5.059 9,895 -0.05(-1.05%)
Dec 23, 2008 5.636 5.813 4.960 5.113 125,515 -0.48(-8.65%)
Dec 22, 2008 5.936 6.074 5.382 5.598 94,008 -0.28(-4.84%)
Dec 19, 2008 6.328 6.643 5.882 5.882 279,973 -0.18(-3.04%)
Dec 18, 2008 5.974 6.136 5.875 6.067 87,418 +0.05(+0.90%)
Dec 17, 2008 5.636 6.105 5.636 6.013 109,833 +0.29(+5.11%)
Dec 16, 2008 5.544 5.728 5.367 5.721 169,998 +0.28(+5.08%)
Dec 15, 2008 5.990 6.382 5.352 5.444 69,102 -0.52(-8.76%)
Dec 12, 2008 5.329 5.974 5.175 5.967 77,939 +0.51(+9.30%)
Dec 11, 2008 5.567 5.805 5.429 5.459 96,819 -0.23(-4.05%)
Dec 10, 2008 5.275 5.890 5.275 5.690 94,531 +0.49(+9.47%)
Dec 09, 2008 4.998 5.636 4.921 5.198 229,080 +0.16(+3.21%)
Dec 08, 2008 4.621 5.298 4.483 5.036 589,662 +0.55(+12.16%)
Dec 05, 2008 3.998 4.629 3.998 4.490 215,254 +0.42(+10.19%)
Dec 04, 2008 4.352 4.521 3.875 4.075 246,855 -0.32(-7.34%)
Dec 03, 2008 4.329 4.606 4.283 4.398 249,943 -0.12(-2.56%)
Dec 02, 2008 4.737 4.813 4.291 4.514 813,674 -0.11(-2.33%)
Dec 01, 2008 5.482 5.482 4.598 4.621 195,997 -1.04(-18.34%)
Nov 28, 2008 5.605 5.982 5.421 5.659 54,025 -0.10(-1.74%)
Nov 26, 2008 4.852 5.844 4.821 5.759 155,259 +0.73(+14.53%)
Nov 25, 2008 5.382 5.444 4.867 5.029 255,516 -0.43(-7.89%)
Nov 24, 2008 4.421 5.636 4.329 5.459 297,038 +1.11(+25.66%)
Nov 21, 2008 4.683 4.683 4.160 4.344 145,525 -0.25(-5.52%)
Nov 20, 2008 5.405 5.405 4.383 4.598 180,383 -0.82(-15.18%)
Nov 19, 2008 5.828 6.005 5.405 5.421 108,376 -0.45(-7.60%)
Nov 18, 2008 6.113 6.128 5.659 5.867 150,917 -0.24(-3.90%)
Nov 17, 2008 6.413 6.467 5.974 6.105 137,126 -0.35(-5.48%)
Nov 14, 2008 7.228 7.228 6.451 6.459 119,698 -0.92(-12.41%)
Nov 13, 2008 6.221 7.412 5.998 7.374 219,996 +1.20(+19.43%)
Nov 12, 2008 7.020 7.020 6.128 6.174 180,333 -0.98(-13.66%)
Nov 11, 2008 7.443 7.551 7.066 7.151 120,415 -0.46(-6.06%)
Nov 10, 2008 8.089 8.212 7.543 7.612 95,227 -0.48(-5.98%)
Nov 07, 2008 8.166 8.512 7.781 8.097 135,342 +0.02(+0.29%)
Nov 06, 2008 8.696 9.058 8.074 8.074 217,777 -0.72(-8.14%)
Nov 05, 2008 9.527 9.811 8.735 8.789 113,099 -0.88(-9.07%)
Nov 04, 2008 9.296 9.742 8.981 9.665 162,343 +0.49(+5.36%)
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.