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

Inter Parfums Inc (NQ: IPAR )

112.47 +0.52 (+0.46%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 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 9.176 9.242 8.720 9.207 269,716 -0.02(-0.22%)
Dec 29, 2005 9.458 9.458 9.191 9.227 173,677 -0.26(-2.76%)
Dec 28, 2005 9.119 9.601 9.119 9.488 95,978 +0.27(+2.95%)
Dec 27, 2005 8.991 9.217 8.955 9.217 133,629 +0.14(+1.58%)
Dec 23, 2005 9.130 9.176 9.032 9.073 45,771 -0.03(-0.34%)
Dec 22, 2005 9.089 9.114 8.827 9.104 127,179 +0.09(+0.97%)
Dec 21, 2005 8.940 9.032 8.843 9.017 41,823 +0.05(+0.57%)
Dec 20, 2005 9.007 9.094 8.960 8.966 153,630 -0.06(-0.63%)
Dec 19, 2005 9.037 9.094 8.843 9.022 102,469 -0.13(-1.40%)
Dec 16, 2005 8.971 9.196 8.971 9.150 165,257 +0.18(+2.00%)
Dec 15, 2005 8.761 9.032 8.684 8.971 220,936 +0.20(+2.28%)
Dec 14, 2005 8.919 9.001 8.766 8.771 112,974 -0.23(-2.51%)
Dec 13, 2005 8.694 9.032 8.694 8.996 113,477 +0.18(+2.03%)
Dec 12, 2005 8.802 8.935 8.735 8.817 136,510 -0.08(-0.92%)
Dec 09, 2005 8.658 8.925 8.638 8.899 168,862 +0.21(+2.42%)
Dec 08, 2005 8.632 8.740 8.489 8.689 227,158 -0.02(-0.18%)
Dec 07, 2005 8.612 8.776 8.591 8.704 122,012 +0.02(+0.18%)
Dec 06, 2005 8.632 8.745 8.576 8.689 251,539 +0.08(+0.89%)
Dec 05, 2005 8.612 8.714 8.233 8.612 156,322 -0.01(-0.12%)
Dec 02, 2005 8.525 8.622 8.315 8.622 146,841 +0.09(+1.02%)
Dec 01, 2005 8.489 8.571 8.386 8.535 236,490 +0.05(+0.54%)
Nov 30, 2005 8.279 8.561 8.125 8.489 883,308 +0.27(+3.24%)
Nov 29, 2005 7.945 8.304 7.843 8.222 440,559 +0.31(+3.95%)
Nov 28, 2005 7.740 7.997 7.740 7.910 227,875 +0.08(+0.98%)
Nov 25, 2005 7.879 7.992 7.833 7.833 74,890 -0.07(-0.84%)
Nov 23, 2005 7.792 7.930 7.766 7.899 128,211 +0.06(+0.78%)
Nov 22, 2005 7.920 7.920 7.761 7.838 126,503 -0.04(-0.52%)
Nov 21, 2005 7.787 7.899 7.633 7.879 185,426 +0.09(+1.18%)
Nov 18, 2005 7.792 7.817 7.705 7.787 135,468 +0.03(+0.40%)
Nov 17, 2005 7.705 7.787 7.617 7.756 216,303 +0.09(+1.14%)
Nov 16, 2005 7.817 7.858 7.623 7.669 351,386 -0.25(-3.17%)
Nov 15, 2005 7.853 8.012 7.838 7.920 295,804 -0.02(-0.19%)
Nov 14, 2005 8.038 8.053 7.853 7.935 259,921 -0.10(-1.28%)
Nov 11, 2005 8.074 8.074 7.848 8.038 567,526 +0.29(+3.77%)
Nov 10, 2005 7.592 7.807 7.438 7.746 403,203 +0.11(+1.48%)
Nov 09, 2005 7.464 7.740 7.464 7.633 304,735 +0.08(+1.02%)
Nov 08, 2005 7.617 7.751 7.546 7.556 231,754 -0.09(-1.21%)
Nov 07, 2005 7.689 7.817 7.612 7.648 265,853 -0.07(-0.93%)
Nov 04, 2005 7.566 7.735 7.566 7.720 178,729 +0.09(+1.21%)
Nov 03, 2005 7.740 7.797 7.617 7.628 214,536 -0.17(-2.17%)
Nov 02, 2005 7.597 7.797 7.459 7.797 239,522 +0.21(+2.70%)
Nov 01, 2005 7.735 7.869 7.576 7.592 301,631 -0.17(-2.24%)
Oct 31, 2005 7.766 7.940 7.766 7.766 438,873 -0.07(-0.92%)
Oct 28, 2005 7.735 7.935 7.607 7.838 618,133 +0.19(+2.48%)
Oct 27, 2005 7.858 7.858 7.561 7.648 882,249 -0.15(-1.97%)
Oct 26, 2005 7.945 8.115 7.766 7.802 4,488,250 -0.78(-9.08%)
Oct 25, 2005 8.586 8.766 8.484 8.581 515,703 -0.03(-0.30%)
Oct 24, 2005 8.638 8.663 8.586 8.607 104,345 -0.06(-0.65%)
Oct 21, 2005 9.063 9.099 8.612 8.663 240,840 -0.36(-3.98%)
Oct 20, 2005 9.227 9.248 8.950 9.022 326,902 -0.21(-2.28%)
Oct 19, 2005 9.176 9.232 9.078 9.232 243,400 -0.01(-0.11%)
Oct 18, 2005 9.232 9.268 9.068 9.242 164,211 +0.14(+1.58%)
Oct 17, 2005 9.263 9.294 9.053 9.099 92,432 -0.10(-1.11%)
Oct 14, 2005 9.109 9.335 9.109 9.201 28,805 +0.04(+0.45%)
Oct 13, 2005 9.278 9.278 8.899 9.160 68,894 -0.07(-0.72%)
Oct 12, 2005 9.227 9.507 8.750 9.227 175,395 -0.07(-0.77%)
Oct 11, 2005 9.478 9.550 9.227 9.299 46,157 -0.18(-1.95%)
Oct 10, 2005 9.560 9.627 9.473 9.483 82,126 -0.11(-1.18%)
Oct 07, 2005 9.586 9.678 9.447 9.596 45,531 +0.09(+0.92%)
Oct 06, 2005 9.832 9.929 9.509 9.509 235,762 -0.23(-2.37%)
Oct 05, 2005 9.847 9.929 9.694 9.740 36,848 -0.18(-1.86%)
Oct 04, 2005 10.06 10.10 9.924 9.924 26,563 -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.