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

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 26, 2010 10.63 10.63 10.41 10.44 440,187 -0.16(-1.52%)
Feb 25, 2010 10.54 10.73 10.46 10.60 86,049 -0.15(-1.36%)
Feb 24, 2010 10.66 10.76 10.58 10.75 36,051 +0.14(+1.30%)
Feb 23, 2010 10.69 10.72 10.39 10.61 126,038 -0.08(-0.72%)
Feb 22, 2010 10.72 10.75 10.69 10.69 46,951 -0.01(-0.07%)
Feb 19, 2010 10.53 10.76 10.46 10.70 104,316 +0.15(+1.38%)
Feb 18, 2010 10.46 10.57 10.45 10.55 81,684 +0.04(+0.37%)
Feb 17, 2010 10.52 10.56 10.26 10.51 78,576 +0.04(+0.37%)
Feb 16, 2010 10.18 10.49 10.10 10.47 69,375 +0.31(+3.03%)
Feb 12, 2010 10.18 10.17 10.17 10.17 57,613 -0.15(-1.42%)
Feb 11, 2010 10.11 10.34 9.865 10.31 77,199 +0.14(+1.36%)
Feb 10, 2010 10.03 10.18 9.865 10.17 98,193 +0.12(+1.15%)
Feb 09, 2010 10.09 10.14 9.842 10.06 58,683 +0.09(+0.93%)
Feb 08, 2010 10.01 10.18 9.957 9.965 112,170 -0.18(-1.74%)
Feb 05, 2010 9.961 10.17 9.951 10.14 153,709 +0.22(+2.25%)
Feb 04, 2010 9.988 10.18 9.919 9.919 91,137 -0.19(-1.90%)
Feb 03, 2010 10.07 10.17 10.07 10.11 64,195 -0.05(-0.45%)
Feb 02, 2010 10.23 10.34 10.00 10.16 120,579 -0.03(-0.30%)
Feb 01, 2010 10.37 10.37 10.15 10.19 127,600 -0.05(-0.45%)
Jan 29, 2010 10.24 10.30 9.735 10.23 148,418 +0.02(+0.15%)
Jan 28, 2010 10.47 10.47 9.996 10.22 132,019 -0.15(-1.48%)
Jan 27, 2010 9.527 10.60 9.527 10.37 199,805 +0.80(+8.35%)
Jan 26, 2010 9.304 9.611 9.304 9.573 118,145 +0.25(+2.64%)
Jan 25, 2010 9.358 9.388 9.312 9.327 73,964 +0.06(+0.66%)
Jan 22, 2010 9.173 9.319 9.027 9.265 85,179 +0.05(+0.58%)
Jan 21, 2010 9.481 9.565 9.150 9.212 87,993 -0.28(-2.92%)
Jan 20, 2010 9.235 9.527 9.012 9.488 139,414 +0.18(+1.98%)
Jan 19, 2010 8.912 9.335 8.912 9.304 52,885 +0.39(+4.40%)
Jan 15, 2010 9.089 8.912 8.912 8.912 107,423 -0.12(-1.36%)
Jan 14, 2010 9.204 9.227 8.973 9.035 72,214 -0.23(-2.49%)
Jan 13, 2010 9.258 9.462 9.035 9.265 57,254 +0.03(+0.33%)
Jan 12, 2010 9.158 9.335 8.958 9.235 53,865 -0.03(-0.33%)
Jan 11, 2010 9.419 9.419 9.104 9.265 38,740 -0.08(-0.90%)
Jan 08, 2010 9.727 9.727 9.119 9.350 125,015 -0.40(-4.10%)
Jan 07, 2010 9.888 9.931 9.750 9.750 67,584 -0.15(-1.48%)
Jan 06, 2010 9.496 10.06 9.450 9.896 116,679 +0.28(+2.96%)
Jan 05, 2010 9.735 9.896 9.581 9.611 123,858 -0.10(-1.03%)
Jan 04, 2010 9.604 9.888 9.550 9.711 69,872 +0.35(+3.78%)
Dec 31, 2009 9.258 9.358 9.358 9.358 65,416 +0.06(+0.66%)
Dec 30, 2009 8.866 9.312 8.866 9.296 90,586 +0.35(+3.96%)
Dec 29, 2009 8.981 9.150 8.835 8.943 36,815 -0.03(-0.34%)
Dec 28, 2009 9.173 9.219 8.681 8.973 51,365 -0.18(-1.93%)
Dec 24, 2009 9.219 9.289 9.042 9.150 25,205 -0.02(-0.17%)
Dec 23, 2009 9.196 9.265 8.966 9.166 46,248 +0.06(+0.68%)
Dec 22, 2009 8.989 9.196 8.912 9.104 48,568 +0.12(+1.28%)
Dec 21, 2009 8.712 9.142 8.620 8.989 116,255 +0.38(+4.37%)
Dec 18, 2009 8.881 9.035 8.604 8.612 180,370 -0.16(-1.84%)
Dec 17, 2009 8.773 8.935 8.535 8.773 63,105 -0.09(-1.04%)
Dec 16, 2009 9.035 9.096 8.735 8.866 69,058 -0.04(-0.43%)
Dec 15, 2009 9.119 9.212 8.889 8.904 104,987 -0.22(-2.44%)
Dec 14, 2009 9.150 9.227 8.912 9.127 69,812 +0.17(+1.89%)
Dec 11, 2009 8.981 9.073 8.635 8.958 52,026 +0.06(+0.69%)
Dec 10, 2009 9.073 9.319 8.846 8.896 125,491 -0.18(-1.95%)
Dec 09, 2009 8.958 9.212 8.750 9.073 71,281 +0.10(+1.11%)
Dec 08, 2009 9.073 9.319 8.927 8.973 109,003 -0.17(-1.85%)
Dec 07, 2009 9.119 9.296 8.912 9.142 86,306 -0.01(-0.08%)
Dec 04, 2009 9.081 9.365 8.932 9.150 64,525 +0.34(+3.84%)
Dec 03, 2009 9.073 9.089 8.766 8.812 59,509 -0.23(-2.55%)
Dec 02, 2009 8.743 9.181 8.743 9.042 103,946 +0.34(+3.89%)
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.