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 7.294 7.366 6.920 7.182 140,759 -0.20(-2.71%)
Feb 25, 2005 7.335 7.571 7.228 7.382 264,535 +0.04(+0.49%)
Feb 24, 2005 7.689 7.712 7.228 7.346 77,651 -0.34(-4.47%)
Feb 23, 2005 7.664 7.730 7.638 7.689 123,516 +0.00(+0.00%)
Feb 22, 2005 7.689 7.792 7.664 7.689 66,094 -0.05(-0.66%)
Feb 18, 2005 7.740 7.792 7.689 7.740 108,167 +0.05(+0.59%)
Feb 17, 2005 7.761 7.761 7.658 7.695 69,044 -0.06(-0.79%)
Feb 16, 2005 7.730 7.766 7.638 7.756 51,333 +0.11(+1.48%)
Feb 15, 2005 7.812 7.812 7.628 7.643 35,676 -0.09(-1.13%)
Feb 14, 2005 7.751 7.817 7.653 7.730 207,123 -0.02(-0.20%)
Feb 11, 2005 7.535 7.761 7.535 7.746 71,863 +0.11(+1.41%)
Feb 10, 2005 7.515 7.674 7.510 7.638 31,924 +0.05(+0.68%)
Feb 09, 2005 7.689 7.740 7.587 7.587 127,915 +0.04(+0.48%)
Feb 08, 2005 7.515 7.674 7.515 7.551 45,574 -0.03(-0.41%)
Feb 07, 2005 7.592 7.684 7.459 7.582 98,185 -0.07(-0.86%)
Feb 04, 2005 7.689 7.720 7.623 7.648 73,935 -0.01(-0.07%)
Feb 03, 2005 7.725 7.730 7.617 7.653 35,481 -0.08(-0.99%)
Feb 02, 2005 7.597 7.730 7.551 7.730 80,257 +0.03(+0.40%)
Feb 01, 2005 7.884 7.884 7.699 7.699 102,428 -0.01(-0.07%)
Jan 31, 2005 7.792 7.792 7.638 7.705 96,113 -0.04(-0.46%)
Jan 28, 2005 7.817 7.904 7.684 7.740 184,086 -0.02(-0.20%)
Jan 27, 2005 7.899 7.899 7.720 7.756 32,168 -0.10(-1.24%)
Jan 26, 2005 7.689 7.894 7.689 7.853 69,102 +0.04(+0.52%)
Jan 25, 2005 7.689 7.869 7.689 7.812 122,858 +0.15(+2.01%)
Jan 24, 2005 7.756 7.828 7.592 7.658 139,522 -0.10(-1.26%)
Jan 21, 2005 7.720 7.853 7.720 7.756 75,331 +0.01(+0.07%)
Jan 20, 2005 7.715 7.802 7.633 7.751 148,137 -0.04(-0.46%)
Jan 19, 2005 8.156 8.243 7.705 7.787 173,567 +0.01(+0.07%)
Jan 18, 2005 7.571 7.904 7.382 7.781 144,723 +0.06(+0.80%)
Jan 14, 2005 7.612 7.802 7.602 7.720 93,684 +0.01(+0.13%)
Jan 13, 2005 7.638 7.710 7.612 7.710 103,557 +0.07(+0.94%)
Jan 12, 2005 7.679 7.720 7.612 7.638 100,602 -0.05(-0.60%)
Jan 11, 2005 7.833 7.894 7.300 7.684 293,092 -0.27(-3.41%)
Jan 10, 2005 7.920 7.997 7.848 7.956 72,852 +0.02(+0.19%)
Jan 07, 2005 7.894 8.017 7.843 7.940 120,873 +0.05(+0.58%)
Jan 06, 2005 7.945 7.976 7.848 7.894 84,980 -0.06(-0.71%)
Jan 05, 2005 7.945 8.033 7.838 7.951 211,686 -0.13(-1.65%)
Jan 04, 2005 8.151 8.253 8.053 8.084 131,616 -0.08(-0.94%)
Jan 03, 2005 8.325 8.345 7.894 8.161 180,633 +0.01(+0.13%)
Dec 31, 2004 8.002 8.335 8.002 8.151 90,126 +0.03(+0.32%)
Dec 30, 2004 8.084 8.458 7.945 8.125 199,761 +0.06(+0.76%)
Dec 29, 2004 7.853 8.120 7.853 8.063 77,056 +0.09(+1.16%)
Dec 28, 2004 7.894 8.089 7.894 7.971 98,905 +0.05(+0.65%)
Dec 27, 2004 7.915 7.997 7.874 7.920 159,379 -0.03(-0.32%)
Dec 23, 2004 8.048 8.053 7.915 7.945 73,154 -0.10(-1.21%)
Dec 22, 2004 7.817 8.048 7.817 8.043 193,713 +0.17(+2.22%)
Dec 21, 2004 7.787 8.048 7.787 7.869 130,117 +0.05(+0.66%)
Dec 20, 2004 7.817 8.070 7.766 7.817 136,945 -0.27(-3.36%)
Dec 17, 2004 7.976 8.089 7.976 8.089 58,328 +0.09(+1.15%)
Dec 16, 2004 8.033 8.094 7.976 7.997 102,611 -0.15(-1.89%)
Dec 15, 2004 8.222 8.253 7.976 8.151 172,645 -0.05(-0.62%)
Dec 14, 2004 7.884 8.227 7.884 8.202 253,798 +0.36(+4.58%)
Dec 13, 2004 7.699 7.915 7.674 7.843 158,599 -0.04(-0.46%)
Dec 10, 2004 7.689 8.092 7.689 7.879 103,391 +0.09(+1.12%)
Dec 09, 2004 7.945 8.002 7.638 7.792 224,731 -0.21(-2.56%)
Dec 08, 2004 7.971 8.243 7.879 7.997 280,719 +0.06(+0.71%)
Dec 07, 2004 8.181 8.274 7.920 7.940 135,970 -0.19(-2.33%)
Dec 06, 2004 8.253 8.402 8.012 8.130 198,785 -0.23(-2.76%)
Dec 03, 2004 8.458 8.586 8.253 8.361 197,225 -0.16(-1.87%)
Dec 02, 2004 8.509 8.607 8.233 8.520 231,363 +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.