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 (%)
Feb 28, 2005 7.298 7.370 6.924 7.185 140,689 -0.20(-2.71%)
Feb 25, 2005 7.339 7.575 7.231 7.385 264,404 +0.04(+0.49%)
Feb 24, 2005 7.693 7.716 7.231 7.349 77,612 -0.34(-4.47%)
Feb 23, 2005 7.667 7.734 7.642 7.693 123,455 +0.00(+0.00%)
Feb 22, 2005 7.693 7.796 7.667 7.693 66,062 -0.05(-0.66%)
Feb 18, 2005 7.744 7.796 7.693 7.744 108,113 +0.05(+0.59%)
Feb 17, 2005 7.765 7.765 7.662 7.699 69,010 -0.06(-0.79%)
Feb 16, 2005 7.734 7.770 7.642 7.760 51,307 +0.11(+1.48%)
Feb 15, 2005 7.816 7.816 7.631 7.647 35,658 -0.09(-1.13%)
Feb 14, 2005 7.755 7.821 7.657 7.734 207,020 -0.02(-0.20%)
Feb 11, 2005 7.539 7.765 7.539 7.749 71,827 +0.11(+1.41%)
Feb 10, 2005 7.519 7.678 7.513 7.642 31,908 +0.05(+0.68%)
Feb 09, 2005 7.693 7.744 7.590 7.590 127,852 +0.04(+0.48%)
Feb 08, 2005 7.519 7.678 7.519 7.555 45,551 -0.03(-0.41%)
Feb 07, 2005 7.596 7.688 7.462 7.585 98,136 -0.07(-0.86%)
Feb 04, 2005 7.693 7.724 7.626 7.651 73,898 -0.01(-0.07%)
Feb 03, 2005 7.729 7.734 7.621 7.657 35,463 -0.08(-0.99%)
Feb 02, 2005 7.601 7.734 7.555 7.734 80,217 +0.03(+0.40%)
Feb 01, 2005 7.888 7.888 7.703 7.703 102,377 -0.01(-0.07%)
Jan 31, 2005 7.796 7.796 7.642 7.708 96,065 -0.04(-0.46%)
Jan 28, 2005 7.821 7.908 7.688 7.744 183,995 -0.02(-0.20%)
Jan 27, 2005 7.903 7.903 7.724 7.760 32,152 -0.10(-1.24%)
Jan 26, 2005 7.693 7.898 7.693 7.857 69,068 +0.04(+0.52%)
Jan 25, 2005 7.693 7.872 7.693 7.816 122,798 +0.15(+2.01%)
Jan 24, 2005 7.760 7.831 7.596 7.662 139,453 -0.10(-1.26%)
Jan 21, 2005 7.724 7.857 7.724 7.760 75,294 +0.01(+0.07%)
Jan 20, 2005 7.719 7.806 7.637 7.755 148,063 -0.04(-0.46%)
Jan 19, 2005 8.160 8.247 7.708 7.790 173,481 +0.01(+0.07%)
Jan 18, 2005 7.575 7.908 7.385 7.785 144,651 +0.06(+0.80%)
Jan 14, 2005 7.616 7.806 7.606 7.724 93,638 +0.01(+0.13%)
Jan 13, 2005 7.642 7.714 7.616 7.714 103,506 +0.07(+0.94%)
Jan 12, 2005 7.683 7.724 7.616 7.642 100,552 -0.05(-0.60%)
Jan 11, 2005 7.837 7.898 7.303 7.688 292,947 -0.27(-3.41%)
Jan 10, 2005 7.924 8.001 7.852 7.960 72,816 +0.02(+0.19%)
Jan 07, 2005 7.898 8.021 7.847 7.944 120,813 +0.05(+0.58%)
Jan 06, 2005 7.949 7.980 7.852 7.898 84,938 -0.06(-0.71%)
Jan 05, 2005 7.949 8.037 7.842 7.955 211,581 -0.13(-1.65%)
Jan 04, 2005 8.155 8.257 8.057 8.088 131,550 -0.08(-0.94%)
Jan 03, 2005 8.329 8.349 7.898 8.165 180,544 +0.01(+0.13%)
Dec 31, 2004 8.006 8.339 8.006 8.155 90,081 +0.03(+0.32%)
Dec 30, 2004 8.088 8.462 7.949 8.129 199,662 +0.06(+0.76%)
Dec 29, 2004 7.857 8.124 7.857 8.067 77,018 +0.09(+1.16%)
Dec 28, 2004 7.898 8.093 7.898 7.975 98,856 +0.05(+0.65%)
Dec 27, 2004 7.919 8.001 7.878 7.924 159,300 -0.03(-0.32%)
Dec 23, 2004 8.052 8.057 7.919 7.949 73,118 -0.10(-1.21%)
Dec 22, 2004 7.821 8.052 7.821 8.047 193,617 +0.17(+2.21%)
Dec 21, 2004 7.790 8.052 7.790 7.872 130,053 +0.05(+0.66%)
Dec 20, 2004 7.821 8.074 7.770 7.821 136,877 -0.27(-3.36%)
Dec 17, 2004 7.980 8.093 7.980 8.093 58,299 +0.09(+1.15%)
Dec 16, 2004 8.037 8.098 7.980 8.001 102,560 -0.15(-1.89%)
Dec 15, 2004 8.226 8.257 7.980 8.155 172,559 -0.05(-0.63%)
Dec 14, 2004 7.888 8.232 7.888 8.206 253,672 +0.36(+4.58%)
Dec 13, 2004 7.703 7.919 7.678 7.847 158,520 -0.04(-0.46%)
Dec 10, 2004 7.693 8.096 7.693 7.883 103,340 +0.09(+1.12%)
Dec 09, 2004 7.949 8.006 7.642 7.796 224,619 -0.21(-2.56%)
Dec 08, 2004 7.975 8.247 7.883 8.001 280,579 +0.06(+0.71%)
Dec 07, 2004 8.185 8.278 7.924 7.944 135,902 -0.19(-2.33%)
Dec 06, 2004 8.257 8.406 8.016 8.134 198,687 -0.23(-2.76%)
Dec 03, 2004 8.462 8.591 8.257 8.365 197,127 -0.16(-1.87%)
Dec 02, 2004 8.514 8.611 8.237 8.524 231,249 +0.01(+0.12%)
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.