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

Inter Parfums Inc (NQ: IPAR )

120.10 +0.86 (+0.72%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 20, 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 29, 2010 10.25 10.31 9.739 10.24 148,345 +0.02(+0.15%)
Jan 28, 2010 10.48 10.48 10.00 10.22 131,953 -0.15(-1.48%)
Jan 27, 2010 9.532 10.61 9.532 10.38 199,706 +0.80(+8.35%)
Jan 26, 2010 9.309 9.616 9.309 9.578 118,086 +0.25(+2.64%)
Jan 25, 2010 9.362 9.393 9.316 9.332 73,928 +0.06(+0.66%)
Jan 22, 2010 9.178 9.324 9.032 9.270 85,137 +0.05(+0.58%)
Jan 21, 2010 9.485 9.570 9.155 9.216 87,950 -0.28(-2.92%)
Jan 20, 2010 9.239 9.532 9.016 9.493 139,344 +0.18(+1.98%)
Jan 19, 2010 8.916 9.339 8.916 9.309 52,859 +0.39(+4.40%)
Jan 15, 2010 9.093 8.916 8.916 8.916 107,370 -0.12(-1.36%)
Jan 14, 2010 9.209 9.232 8.978 9.039 72,178 -0.23(-2.49%)
Jan 13, 2010 9.262 9.466 9.039 9.270 57,226 +0.03(+0.33%)
Jan 12, 2010 9.162 9.339 8.962 9.239 53,838 -0.03(-0.33%)
Jan 11, 2010 9.424 9.424 9.109 9.270 38,720 -0.08(-0.90%)
Jan 08, 2010 9.732 9.732 9.124 9.355 124,953 -0.40(-4.10%)
Jan 07, 2010 9.893 9.935 9.755 9.755 67,551 -0.15(-1.48%)
Jan 06, 2010 9.501 10.06 9.455 9.901 116,621 +0.28(+2.96%)
Jan 05, 2010 9.739 9.901 9.585 9.616 123,797 -0.10(-1.03%)
Jan 04, 2010 9.609 9.893 9.555 9.716 69,837 +0.35(+3.78%)
Dec 31, 2009 9.262 9.362 9.362 9.362 65,384 +0.06(+0.66%)
Dec 30, 2009 8.870 9.316 8.870 9.301 90,542 +0.35(+3.96%)
Dec 29, 2009 8.985 9.155 8.839 8.947 36,797 -0.01(-0.06%)
Dec 28, 2009 9.152 9.198 8.661 8.952 51,485 -0.18(-1.93%)
Dec 24, 2009 9.198 9.267 9.021 9.129 25,264 -0.02(-0.17%)
Dec 23, 2009 9.175 9.244 8.945 9.144 46,356 +0.06(+0.68%)
Dec 22, 2009 8.968 9.175 8.891 9.083 48,681 +0.12(+1.28%)
Dec 21, 2009 8.692 9.121 8.599 8.968 116,527 +0.38(+4.37%)
Dec 18, 2009 8.860 9.014 8.584 8.592 180,792 -0.16(-1.84%)
Dec 17, 2009 8.753 8.914 8.515 8.753 63,253 -0.09(-1.04%)
Dec 16, 2009 9.014 9.075 8.715 8.845 69,219 -0.04(-0.43%)
Dec 15, 2009 9.098 9.190 8.868 8.883 105,233 -0.22(-2.44%)
Dec 14, 2009 9.129 9.205 8.891 9.106 69,975 +0.17(+1.89%)
Dec 11, 2009 8.960 9.052 8.615 8.937 52,148 +0.06(+0.69%)
Dec 10, 2009 9.052 9.298 8.825 8.876 125,785 -0.18(-1.95%)
Dec 09, 2009 8.937 9.190 8.730 9.052 71,448 +0.10(+1.11%)
Dec 08, 2009 9.052 9.298 8.906 8.952 109,258 -0.17(-1.85%)
Dec 07, 2009 9.098 9.275 8.891 9.121 86,508 -0.01(-0.08%)
Dec 04, 2009 9.060 9.344 8.911 9.129 64,676 +0.34(+3.84%)
Dec 03, 2009 9.052 9.067 8.745 8.791 59,648 -0.23(-2.55%)
Dec 02, 2009 8.722 9.159 8.722 9.021 104,189 +0.34(+3.89%)
Dec 01, 2009 9.129 9.129 8.415 8.684 629,898 -0.36(-3.99%)
Nov 30, 2009 8.431 9.052 8.431 9.044 292,897 +0.82(+9.98%)
Nov 27, 2009 8.707 8.745 8.032 8.224 109,153 -0.52(-5.96%)
Nov 25, 2009 8.906 9.244 8.707 8.745 114,452 -0.15(-1.64%)
Nov 24, 2009 9.604 9.781 8.830 8.891 75,867 -0.24(-2.60%)
Nov 23, 2009 8.952 9.267 8.952 9.129 41,948 +0.37(+4.20%)
Nov 20, 2009 8.868 9.144 8.645 8.761 53,718 -0.18(-1.97%)
Nov 19, 2009 9.182 9.305 8.860 8.937 54,195 -0.38(-4.12%)
Nov 18, 2009 9.620 9.673 9.198 9.321 74,990 -0.27(-2.80%)
Nov 17, 2009 9.604 9.919 9.351 9.589 74,319 -0.13(-1.34%)
Nov 16, 2009 9.167 9.727 9.167 9.719 122,591 +0.55(+6.03%)
Nov 13, 2009 8.676 9.244 8.500 9.167 76,599 +0.51(+5.85%)
Nov 12, 2009 8.599 8.937 8.362 8.661 566,032 +0.03(+0.36%)
Nov 11, 2009 8.592 8.776 8.477 8.630 278,071 +0.21(+2.55%)
Nov 10, 2009 8.707 8.952 8.247 8.415 167,156 -0.32(-3.69%)
Nov 09, 2009 8.530 8.830 8.530 8.738 166,622 -0.08(-0.96%)
Nov 06, 2009 8.822 8.983 8.653 8.822 79,868 -0.07(-0.78%)
Nov 05, 2009 8.584 9.075 8.584 8.891 142,126 +0.45(+5.36%)
Nov 04, 2009 9.060 9.205 8.400 8.438 311,525 -0.58(-6.38%)
Nov 03, 2009 9.298 9.535 8.906 9.014 148,423 -0.38(-4.08%)
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.