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 (%)
Mar 31, 2010 11.81 12.05 11.44 11.44 118,240 -0.45(-3.77%)
Mar 30, 2010 12.20 12.20 11.70 11.89 83,556 -0.19(-1.60%)
Mar 29, 2010 11.93 12.20 11.92 12.08 55,922 +0.21(+1.79%)
Mar 26, 2010 11.74 11.98 11.73 11.87 47,968 +0.16(+1.38%)
Mar 25, 2010 11.92 12.30 11.68 11.71 66,460 -0.12(-0.98%)
Mar 24, 2010 12.02 12.10 11.77 11.83 54,234 -0.23(-1.91%)
Mar 23, 2010 11.80 12.08 11.66 12.06 99,401 +0.25(+2.15%)
Mar 22, 2010 11.26 11.87 11.24 11.80 139,395 +0.45(+3.93%)
Mar 19, 2010 11.87 11.90 11.33 11.36 173,256 -0.43(-3.65%)
Mar 18, 2010 11.86 12.03 11.67 11.79 287,403 -0.08(-0.65%)
Mar 17, 2010 11.63 12.08 11.39 11.86 105,848 +0.23(+1.98%)
Mar 16, 2010 11.29 11.63 11.06 11.63 150,917 +0.42(+3.70%)
Mar 15, 2010 11.19 11.46 10.90 11.22 210,720 +0.17(+1.53%)
Mar 12, 2010 10.46 11.13 10.34 11.05 147,318 +0.67(+6.44%)
Mar 11, 2010 10.28 10.48 10.03 10.38 235,584 -0.05(-0.44%)
Mar 10, 2010 10.31 10.46 10.25 10.43 83,562 +0.08(+0.82%)
Mar 09, 2010 10.24 10.45 10.17 10.34 67,185 +0.08(+0.75%)
Mar 08, 2010 10.43 10.50 10.19 10.27 82,370 -0.15(-1.48%)
Mar 05, 2010 10.81 10.81 10.30 10.42 222,883 -0.41(-3.76%)
Mar 04, 2010 10.82 10.93 10.76 10.83 38,271 +0.04(+0.36%)
Mar 03, 2010 11.00 11.06 10.70 10.79 54,060 -0.14(-1.27%)
Mar 02, 2010 10.84 11.06 10.81 10.93 151,430 +0.10(+0.92%)
Mar 01, 2010 10.45 10.90 10.26 10.83 148,530 +0.38(+3.68%)
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%)
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.