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

Inter Parfums Inc (NQ: IPAR )

119.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2003 11.95 12.04 11.09 11.33 637,870 -0.29(-2.50%)
Dec 30, 2003 11.40 11.94 11.34 11.62 1,402,837 +0.35(+3.07%)
Dec 29, 2003 10.62 11.41 10.39 11.28 1,763,301 +0.73(+6.95%)
Dec 26, 2003 11.69 11.89 10.31 10.55 953,929 -1.12(-9.59%)
Dec 24, 2003 11.84 11.99 11.54 11.66 401,884 -0.22(-1.86%)
Dec 23, 2003 12.58 12.74 11.77 11.88 602,596 -0.68(-5.43%)
Dec 22, 2003 12.80 12.92 12.42 12.57 377,398 -0.10(-0.79%)
Dec 19, 2003 13.14 13.29 12.04 12.67 904,716 -0.17(-1.33%)
Dec 18, 2003 12.20 12.94 12.10 12.84 1,187,561 +1.03(+8.75%)
Dec 17, 2003 12.65 12.69 11.55 11.80 651,531 -0.86(-6.77%)
Dec 16, 2003 13.38 13.54 12.04 12.66 868,357 -0.84(-6.24%)
Dec 15, 2003 14.70 14.70 12.93 13.50 1,555,407 +0.92(+7.34%)
Dec 12, 2003 12.30 12.74 11.84 12.58 491,575 +0.84(+7.18%)
Dec 11, 2003 11.76 11.79 11.17 11.74 654,800 +0.75(+6.85%)
Dec 10, 2003 12.29 12.51 10.28 10.99 1,062,321 -1.05(-8.75%)
Dec 09, 2003 11.64 12.46 11.34 12.04 1,196,197 +0.83(+7.43%)
Dec 08, 2003 9.181 11.24 9.155 11.21 908,359 +1.93(+20.76%)
Dec 05, 2003 9.963 9.737 8.945 9.281 511,181 -0.68(-6.85%)
Dec 04, 2003 9.757 10.20 9.727 9.963 441,370 -0.27(-2.65%)
Dec 03, 2003 10.86 11.64 10.03 10.23 739,850 -1.00(-8.93%)
Dec 02, 2003 11.96 12.03 10.43 11.24 1,452,595 -0.57(-4.84%)
Dec 01, 2003 11.48 11.99 10.81 11.81 1,136,813 +1.65(+16.19%)
Nov 28, 2003 10.18 10.48 9.742 10.16 268,623 +0.23(+2.32%)
Nov 26, 2003 9.783 9.983 9.436 9.933 423,087 +0.51(+5.43%)
Nov 25, 2003 9.527 9.707 9.085 9.422 748,485 +0.45(+4.98%)
Nov 24, 2003 8.167 9.246 8.162 8.975 1,022,931 +1.37(+18.01%)
Nov 21, 2003 7.495 7.716 7.445 7.605 121,229 +0.11(+1.47%)
Nov 20, 2003 7.630 7.701 7.375 7.495 111,360 +0.12(+1.63%)
Nov 19, 2003 7.701 7.701 7.349 7.375 152,811 -0.05(-0.68%)
Nov 18, 2003 7.425 7.525 7.249 7.425 77,407 +0.08(+1.02%)
Nov 17, 2003 7.525 7.550 7.249 7.349 57,807 -0.15(-1.94%)
Nov 14, 2003 7.515 7.525 7.329 7.495 59,601 +0.02(+0.27%)
Nov 13, 2003 7.372 7.525 7.359 7.475 57,434 +0.08(+1.02%)
Nov 12, 2003 7.279 7.515 7.279 7.400 50,668 -0.13(-1.67%)
Nov 11, 2003 7.149 7.550 7.109 7.525 136,189 +0.00(+0.00%)
Nov 10, 2003 7.906 7.951 7.510 7.525 286,411 +0.01(+0.07%)
Nov 07, 2003 7.294 7.525 7.149 7.520 112,103 +0.40(+5.56%)
Nov 06, 2003 7.299 7.776 7.109 7.124 178,938 +0.03(+0.35%)
Nov 05, 2003 7.139 7.139 6.903 7.099 45,310 +0.09(+1.22%)
Nov 04, 2003 7.204 7.224 6.898 7.013 87,272 -0.02(-0.21%)
Nov 03, 2003 7.134 7.224 6.923 7.028 77,644 +0.16(+2.26%)
Oct 31, 2003 7.033 7.224 6.622 6.873 44,375 -0.18(-2.49%)
Oct 30, 2003 6.858 7.099 6.823 7.048 71,838 +0.19(+2.78%)
Oct 29, 2003 6.186 6.858 6.186 6.858 45,398 +0.51(+8.06%)
Oct 28, 2003 6.371 6.411 6.145 6.346 31,893 -0.02(-0.24%)
Oct 27, 2003 6.258 6.371 6.196 6.361 18,538 +0.13(+2.09%)
Oct 24, 2003 6.105 6.231 6.105 6.231 8,970 +0.11(+1.74%)
Oct 23, 2003 6.293 6.293 6.025 6.124 42,458 -0.17(-2.73%)
Oct 22, 2003 6.647 6.647 6.110 6.296 57,607 -0.29(-4.41%)
Oct 21, 2003 6.667 6.672 6.532 6.586 17,989 +0.02(+0.37%)
Oct 20, 2003 6.612 6.662 6.512 6.562 82,680 -0.09(-1.28%)
Oct 17, 2003 6.627 6.697 6.627 6.647 30,099 -0.01(-0.08%)
Oct 16, 2003 6.718 6.677 6.652 6.652 32,710 -0.07(-0.98%)
Oct 15, 2003 6.898 6.898 6.612 6.718 59,387 -0.21(-2.96%)
Oct 14, 2003 6.998 6.998 6.863 6.923 36,360 -0.08(-1.08%)
Oct 13, 2003 6.657 7.074 6.657 6.998 160,918 +0.29(+4.26%)
Oct 10, 2003 7.134 7.134 6.527 6.712 79,821 -0.28(-4.02%)
Oct 09, 2003 7.023 7.475 6.537 6.993 443,160 +0.96(+15.98%)
Oct 08, 2003 6.020 6.271 5.920 6.030 74,311 +0.03(+0.49%)
Oct 07, 2003 5.538 6.020 5.538 6.000 72,109 +0.35(+6.22%)
Oct 06, 2003 5.192 5.674 5.112 5.649 45,950 +0.55(+10.79%)
Oct 03, 2003 5.077 5.142 5.007 5.098 126,577 +0.08(+1.63%)
Oct 02, 2003 5.012 5.066 4.932 5.017 12,386 -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.