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

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 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 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 -0.03(-0.34%)
Dec 28, 2009 9.178 9.224 8.685 8.978 51,340 -0.18(-1.93%)
Dec 24, 2009 9.224 9.293 9.047 9.155 25,193 -0.02(-0.17%)
Dec 23, 2009 9.201 9.270 8.970 9.170 46,225 +0.06(+0.68%)
Dec 22, 2009 8.993 9.201 8.916 9.109 48,544 +0.12(+1.28%)
Dec 21, 2009 8.716 9.147 8.624 8.993 116,197 +0.38(+4.38%)
Dec 18, 2009 8.885 9.039 8.608 8.616 180,280 -0.16(-1.84%)
Dec 17, 2009 8.778 8.939 8.539 8.778 63,074 -0.09(-1.04%)
Dec 16, 2009 9.039 9.101 8.739 8.870 69,023 -0.04(-0.43%)
Dec 15, 2009 9.124 9.216 8.893 8.908 104,935 -0.22(-2.44%)
Dec 14, 2009 9.154 9.232 8.916 9.132 69,777 +0.17(+1.89%)
Dec 11, 2009 8.985 9.078 8.639 8.962 52,000 +0.06(+0.69%)
Dec 10, 2009 9.078 9.324 8.850 8.901 125,429 -0.18(-1.95%)
Dec 09, 2009 8.962 9.216 8.755 9.078 71,246 +0.10(+1.11%)
Dec 08, 2009 9.078 9.324 8.932 8.978 108,949 -0.17(-1.85%)
Dec 07, 2009 9.124 9.301 8.916 9.147 86,264 -0.01(-0.08%)
Dec 04, 2009 9.085 9.370 8.936 9.155 64,493 +0.34(+3.84%)
Dec 03, 2009 9.078 9.093 8.770 8.816 59,480 -0.23(-2.55%)
Dec 02, 2009 8.747 9.185 8.747 9.047 103,894 +0.34(+3.89%)
Dec 01, 2009 9.155 9.155 8.439 8.708 628,116 -0.36(-3.99%)
Nov 30, 2009 8.455 9.078 8.455 9.070 292,069 +0.82(+9.98%)
Nov 27, 2009 8.732 8.770 8.055 8.247 108,844 -0.52(-5.96%)
Nov 25, 2009 8.932 9.270 8.732 8.770 114,128 -0.15(-1.64%)
Nov 24, 2009 9.632 9.809 8.855 8.916 75,653 -0.24(-2.61%)
Nov 23, 2009 8.978 9.293 8.978 9.155 41,830 +0.37(+4.20%)
Nov 20, 2009 8.893 9.170 8.670 8.785 53,566 -0.18(-1.97%)
Nov 19, 2009 9.209 9.332 8.885 8.962 54,042 -0.38(-4.12%)
Nov 18, 2009 9.647 9.701 9.224 9.347 74,778 -0.27(-2.80%)
Nov 17, 2009 9.632 9.947 9.378 9.616 74,108 -0.13(-1.34%)
Nov 16, 2009 9.193 9.755 9.193 9.747 122,244 +0.55(+6.03%)
Nov 13, 2009 8.701 9.270 8.524 9.193 76,382 +0.51(+5.85%)
Nov 12, 2009 8.624 8.962 8.385 8.685 564,431 +0.03(+0.36%)
Nov 11, 2009 8.616 8.801 8.501 8.655 277,284 +0.22(+2.55%)
Nov 10, 2009 8.732 8.978 8.270 8.439 166,684 -0.32(-3.69%)
Nov 09, 2009 8.555 8.855 8.555 8.762 166,151 -0.08(-0.96%)
Nov 06, 2009 8.847 9.008 8.678 8.847 79,642 -0.07(-0.78%)
Nov 05, 2009 8.608 9.101 8.608 8.916 141,725 +0.45(+5.36%)
Nov 04, 2009 9.085 9.232 8.424 8.462 310,644 -0.58(-6.38%)
Nov 03, 2009 9.324 9.562 8.932 9.039 148,003 -0.38(-4.08%)
Nov 02, 2009 9.509 9.878 9.339 9.424 95,486 -0.02(-0.24%)
Oct 30, 2009 9.462 9.647 9.378 9.447 119,452 -0.09(-0.97%)
Oct 29, 2009 9.232 9.678 9.124 9.539 92,014 +0.42(+4.55%)
Oct 28, 2009 9.101 9.224 9.055 9.124 98,910 +0.15(+1.72%)
Oct 27, 2009 8.901 9.301 8.901 8.970 38,115 +0.08(+0.95%)
Oct 26, 2009 9.532 9.847 8.478 8.885 113,670 -0.68(-7.15%)
Oct 23, 2009 9.585 10.13 9.324 9.570 45,354 -0.42(-4.16%)
Oct 22, 2009 9.647 10.37 9.478 9.986 78,312 +0.42(+4.34%)
Oct 21, 2009 9.585 9.993 9.501 9.570 112,549 -0.03(-0.32%)
Oct 20, 2009 9.455 9.624 9.146 9.601 201,618 +0.12(+1.30%)
Oct 19, 2009 9.562 9.616 9.347 9.478 28,242 -0.06(-0.65%)
Oct 16, 2009 9.516 9.555 9.309 9.539 46,551 -0.06(-0.64%)
Oct 15, 2009 9.670 9.716 9.539 9.601 38,720 -0.15(-1.50%)
Oct 14, 2009 9.785 9.832 9.624 9.747 38,402 +0.11(+1.12%)
Oct 13, 2009 9.647 9.685 9.493 9.639 117,634 -0.04(-0.40%)
Oct 12, 2009 9.690 9.785 9.547 9.678 58,739 -0.03(-0.32%)
Oct 09, 2009 9.701 9.724 9.478 9.709 78,230 -0.05(-0.47%)
Oct 08, 2009 9.785 9.909 9.562 9.755 37,838 +0.10(+1.04%)
Oct 07, 2009 9.585 9.847 9.555 9.655 128,024 +0.04(+0.40%)
Oct 06, 2009 8.685 9.901 8.516 9.616 195,583 +0.99(+11.51%)
Oct 05, 2009 9.270 9.385 8.616 8.624 215,481 -0.61(-6.58%)
Oct 02, 2009 8.901 9.409 8.848 9.232 102,456 +0.16(+1.78%)
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.