Skip to main content

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

Historical Prices

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.