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 (%)
Dec 31, 2003 12.22 12.30 11.33 11.58 624,253 -0.30(-2.50%)
Dec 30, 2003 11.65 12.20 11.59 11.88 1,372,889 +0.35(+3.07%)
Dec 29, 2003 10.85 11.66 10.62 11.52 1,725,659 +0.75(+6.95%)
Dec 26, 2003 11.94 12.15 10.54 10.78 933,565 -1.14(-9.59%)
Dec 24, 2003 12.10 12.25 11.79 11.92 393,305 -0.23(-1.86%)
Dec 23, 2003 12.86 13.02 12.03 12.14 589,732 -0.70(-5.43%)
Dec 22, 2003 13.08 13.20 12.69 12.84 369,341 -0.10(-0.79%)
Dec 19, 2003 13.43 13.58 12.30 12.94 885,402 -0.17(-1.33%)
Dec 18, 2003 12.46 13.23 12.36 13.12 1,162,209 +1.06(+8.75%)
Dec 17, 2003 12.93 12.97 11.80 12.06 637,622 -0.88(-6.77%)
Dec 16, 2003 13.68 13.83 12.30 12.94 849,819 -0.86(-6.24%)
Dec 15, 2003 15.02 15.02 13.21 13.80 1,522,203 +0.94(+7.34%)
Dec 12, 2003 12.57 13.02 12.10 12.86 481,080 +0.86(+7.18%)
Dec 11, 2003 12.02 12.05 11.42 12.00 640,821 +0.77(+6.85%)
Dec 10, 2003 12.55 12.78 10.51 11.23 1,039,643 -1.08(-8.75%)
Dec 09, 2003 11.89 12.73 11.59 12.30 1,170,660 +0.85(+7.43%)
Dec 08, 2003 9.381 11.48 9.355 11.45 888,968 +1.97(+20.76%)
Dec 05, 2003 10.18 9.950 9.140 9.483 500,268 -0.70(-6.85%)
Dec 04, 2003 9.970 10.43 9.940 10.18 431,948 -0.28(-2.65%)
Dec 03, 2003 11.09 11.89 10.25 10.46 724,056 -1.03(-8.93%)
Dec 02, 2003 12.22 12.29 10.66 11.48 1,421,585 -0.58(-4.84%)
Dec 01, 2003 11.73 12.25 11.05 12.07 1,112,544 +1.68(+16.19%)
Nov 28, 2003 10.41 10.71 9.955 10.39 262,888 +0.24(+2.32%)
Nov 26, 2003 9.996 10.20 9.642 10.15 414,055 +0.52(+5.43%)
Nov 25, 2003 9.735 9.919 9.283 9.627 732,506 +0.46(+4.98%)
Nov 24, 2003 8.345 9.447 8.340 9.171 1,001,093 +1.40(+18.01%)
Nov 21, 2003 7.658 7.884 7.607 7.771 118,641 +0.11(+1.47%)
Nov 20, 2003 7.797 7.869 7.535 7.658 108,982 +0.12(+1.63%)
Nov 19, 2003 7.869 7.869 7.510 7.535 149,549 -0.05(-0.68%)
Nov 18, 2003 7.587 7.689 7.407 7.587 75,755 +0.08(+1.02%)
Nov 17, 2003 7.689 7.715 7.407 7.510 56,572 -0.15(-1.94%)
Nov 14, 2003 7.679 7.689 7.489 7.658 58,328 +0.02(+0.27%)
Nov 13, 2003 7.532 7.689 7.520 7.638 56,208 +0.08(+1.02%)
Nov 12, 2003 7.438 7.679 7.438 7.561 49,587 -0.13(-1.67%)
Nov 11, 2003 7.305 7.715 7.264 7.689 133,282 +0.00(+0.00%)
Nov 10, 2003 8.079 8.125 7.674 7.689 280,297 +0.01(+0.07%)
Nov 07, 2003 7.453 7.689 7.305 7.684 109,710 +0.40(+5.56%)
Nov 06, 2003 7.459 7.945 7.264 7.279 175,118 +0.03(+0.35%)
Nov 05, 2003 7.294 7.294 7.054 7.253 44,343 +0.09(+1.22%)
Nov 04, 2003 7.361 7.382 7.048 7.166 85,409 -0.02(-0.21%)
Nov 03, 2003 7.289 7.382 7.074 7.182 75,987 +0.16(+2.26%)
Oct 31, 2003 7.187 7.382 6.766 7.023 43,428 -0.18(-2.49%)
Oct 30, 2003 7.007 7.253 6.972 7.202 70,304 +0.19(+2.78%)
Oct 29, 2003 6.321 7.007 6.321 7.007 44,429 +0.52(+8.06%)
Oct 28, 2003 6.510 6.551 6.279 6.485 31,212 -0.02(-0.24%)
Oct 27, 2003 6.395 6.510 6.331 6.500 18,142 +0.13(+2.09%)
Oct 24, 2003 6.238 6.367 6.238 6.367 8,778 +0.11(+1.74%)
Oct 23, 2003 6.431 6.431 6.156 6.258 41,551 -0.18(-2.73%)
Oct 22, 2003 6.792 6.792 6.244 6.433 56,377 -0.30(-4.41%)
Oct 21, 2003 6.813 6.818 6.674 6.730 17,605 +0.03(+0.37%)
Oct 20, 2003 6.756 6.807 6.654 6.705 80,914 -0.09(-1.28%)
Oct 17, 2003 6.772 6.843 6.772 6.792 29,456 -0.01(-0.08%)
Oct 16, 2003 6.864 6.823 6.797 6.797 32,012 -0.07(-0.98%)
Oct 15, 2003 7.048 7.048 6.756 6.864 58,119 -0.21(-2.96%)
Oct 14, 2003 7.151 7.151 7.013 7.074 35,584 -0.08(-1.08%)
Oct 13, 2003 6.802 7.228 6.802 7.151 157,483 +0.29(+4.26%)
Oct 10, 2003 7.289 7.289 6.669 6.859 78,117 -0.29(-4.02%)
Oct 09, 2003 7.177 7.638 6.679 7.146 433,700 +0.98(+15.98%)
Oct 08, 2003 6.151 6.408 6.049 6.161 72,725 +0.03(+0.49%)
Oct 07, 2003 5.659 6.151 5.659 6.131 70,569 +0.36(+6.22%)
Oct 06, 2003 5.306 5.798 5.224 5.772 44,969 +0.56(+10.79%)
Oct 03, 2003 5.188 5.254 5.116 5.210 123,875 +0.08(+1.63%)
Oct 02, 2003 5.121 5.177 5.039 5.126 12,122 -0.03(-0.50%)
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.