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

Inter Parfums Inc (NQ: IPAR )

128.24 +1.06 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2005 8.980 9.045 8.533 9.010 275,600 -0.02(-0.22%)
Dec 29, 2005 9.256 9.256 8.995 9.030 177,465 -0.26(-2.76%)
Dec 28, 2005 8.925 9.396 8.925 9.286 98,072 +0.27(+2.95%)
Dec 27, 2005 8.799 9.020 8.764 9.020 136,544 +0.14(+1.58%)
Dec 23, 2005 8.935 8.980 8.839 8.880 46,769 -0.03(-0.34%)
Dec 22, 2005 8.895 8.920 8.639 8.910 129,954 +0.09(+0.97%)
Dec 21, 2005 8.749 8.839 8.654 8.824 42,735 +0.05(+0.57%)
Dec 20, 2005 8.814 8.900 8.769 8.774 156,981 -0.06(-0.63%)
Dec 19, 2005 8.844 8.900 8.654 8.829 104,704 -0.13(-1.40%)
Dec 16, 2005 8.779 9.000 8.779 8.955 168,862 +0.18(+2.00%)
Dec 15, 2005 8.574 8.839 8.498 8.779 225,756 +0.20(+2.28%)
Dec 14, 2005 8.729 8.809 8.579 8.584 115,438 -0.22(-2.51%)
Dec 13, 2005 8.508 8.839 8.508 8.804 115,952 +0.18(+2.03%)
Dec 12, 2005 8.614 8.744 8.548 8.629 139,488 -0.08(-0.92%)
Dec 09, 2005 8.473 8.734 8.453 8.709 172,546 +0.21(+2.42%)
Dec 08, 2005 8.448 8.553 8.308 8.503 232,113 -0.02(-0.18%)
Dec 07, 2005 8.428 8.589 8.408 8.518 124,673 +0.02(+0.18%)
Dec 06, 2005 8.448 8.558 8.393 8.503 257,026 +0.08(+0.89%)
Dec 05, 2005 8.428 8.528 8.057 8.428 159,732 -0.01(-0.12%)
Dec 02, 2005 8.343 8.438 8.137 8.438 150,045 +0.09(+1.02%)
Dec 01, 2005 8.308 8.388 8.207 8.353 241,649 +0.05(+0.54%)
Nov 30, 2005 8.102 8.378 7.951 8.308 902,577 +0.26(+3.24%)
Nov 29, 2005 7.776 8.127 7.676 8.047 450,169 +0.31(+3.95%)
Nov 28, 2005 7.575 7.826 7.575 7.741 232,846 +0.08(+0.98%)
Nov 25, 2005 7.711 7.821 7.665 7.665 76,524 -0.07(-0.84%)
Nov 23, 2005 7.625 7.761 7.600 7.731 131,008 +0.06(+0.78%)
Nov 22, 2005 7.751 7.751 7.595 7.671 129,262 -0.04(-0.52%)
Nov 21, 2005 7.620 7.731 7.470 7.711 189,471 +0.09(+1.18%)
Nov 18, 2005 7.625 7.650 7.540 7.620 138,423 +0.03(+0.40%)
Nov 17, 2005 7.540 7.620 7.455 7.590 221,022 +0.09(+1.14%)
Nov 16, 2005 7.650 7.691 7.460 7.505 359,051 -0.25(-3.17%)
Nov 15, 2005 7.686 7.841 7.671 7.751 302,257 -0.02(-0.19%)
Nov 14, 2005 7.866 7.881 7.686 7.766 265,591 -0.10(-1.28%)
Nov 11, 2005 7.901 7.901 7.681 7.866 579,906 +0.29(+3.77%)
Nov 10, 2005 7.430 7.640 7.279 7.580 411,998 +0.11(+1.48%)
Nov 09, 2005 7.304 7.575 7.304 7.470 311,382 +0.08(+1.02%)
Nov 08, 2005 7.455 7.585 7.385 7.395 236,809 -0.09(-1.21%)
Nov 07, 2005 7.525 7.650 7.450 7.485 271,653 -0.07(-0.93%)
Nov 04, 2005 7.405 7.570 7.405 7.555 182,628 +0.09(+1.21%)
Nov 03, 2005 7.575 7.630 7.455 7.465 219,216 -0.17(-2.17%)
Nov 02, 2005 7.435 7.630 7.299 7.630 244,747 +0.20(+2.70%)
Nov 01, 2005 7.570 7.701 7.415 7.430 308,211 -0.17(-2.24%)
Oct 31, 2005 7.600 7.771 7.600 7.600 448,447 -0.07(-0.92%)
Oct 28, 2005 7.570 7.766 7.445 7.671 631,617 +0.19(+2.48%)
Oct 27, 2005 7.691 7.691 7.400 7.485 901,494 -0.15(-1.97%)
Oct 26, 2005 7.776 7.941 7.600 7.635 4,586,155 -0.76(-9.08%)
Oct 25, 2005 8.403 8.579 8.303 8.398 526,953 -0.03(-0.30%)
Oct 24, 2005 8.453 8.478 8.403 8.423 106,622 -0.06(-0.65%)
Oct 21, 2005 8.870 8.905 8.428 8.478 246,094 -0.35(-3.98%)
Oct 20, 2005 9.030 9.050 8.759 8.829 334,032 -0.21(-2.28%)
Oct 19, 2005 8.980 9.035 8.885 9.035 248,709 -0.01(-0.11%)
Oct 18, 2005 9.035 9.070 8.875 9.045 167,793 +0.14(+1.58%)
Oct 17, 2005 9.065 9.095 8.859 8.905 94,448 -0.10(-1.11%)
Oct 14, 2005 8.915 9.135 8.915 9.005 29,433 +0.04(+0.45%)
Oct 13, 2005 9.080 9.080 8.709 8.965 70,397 -0.07(-0.72%)
Oct 12, 2005 9.030 9.304 8.563 9.030 179,221 -0.07(-0.77%)
Oct 11, 2005 9.276 9.346 9.030 9.100 47,164 -0.18(-1.95%)
Oct 10, 2005 9.356 9.421 9.271 9.281 83,917 -0.11(-1.18%)
Oct 07, 2005 9.381 9.472 9.246 9.391 46,524 +0.09(+0.92%)
Oct 06, 2005 9.622 9.717 9.306 9.306 240,905 -0.23(-2.37%)
Oct 05, 2005 9.637 9.717 9.487 9.532 37,652 -0.18(-1.86%)
Oct 04, 2005 9.843 9.888 9.712 9.712 27,143 -0.17(-1.73%)
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.