Skip to main content

Inter Parfums Inc (NQ: IPAR )

116.03 -2.53 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.595 3.693 3.590 3.693 7,994 +0.14(+3.99%)
Apr 29, 2003 3.713 3.918 3.539 3.551 138,827 -0.16(-4.36%)
Apr 28, 2003 3.646 3.713 3.646 3.713 1,169 +0.12(+3.43%)
Apr 25, 2003 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 24, 2003 3.590 3.590 3.585 3.590 79,357 +0.02(+0.42%)
Apr 23, 2003 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Apr 22, 2003 3.677 3.677 3.518 3.575 8,579 -0.09(-2.52%)
Apr 21, 2003 3.559 3.667 3.559 3.667 4,484 +0.07(+1.85%)
Apr 17, 2003 3.677 3.677 3.493 3.600 7,019 +0.11(+3.08%)
Apr 16, 2003 3.487 3.590 3.487 3.493 170,024 -0.02(-0.44%)
Apr 15, 2003 3.487 3.590 3.487 3.508 6,044 -0.06(-1.58%)
Apr 14, 2003 3.559 3.564 3.549 3.564 11,698 +0.02(+0.58%)
Apr 11, 2003 3.564 3.564 3.539 3.544 9,554 -0.02(-0.58%)
Apr 10, 2003 3.703 3.703 3.564 3.564 31,782 -0.03(-0.71%)
Apr 09, 2003 3.693 3.693 3.590 3.590 1,559 -0.11(-2.91%)
Apr 08, 2003 3.790 3.805 3.698 3.698 6,434 -0.02(-0.55%)
Apr 07, 2003 3.785 3.785 3.375 3.718 150,526 -0.05(-1.23%)
Apr 04, 2003 3.805 3.898 3.744 3.764 130,638 -0.04(-1.08%)
Apr 03, 2003 3.805 3.805 3.805 3.805 0 +0.00(+0.00%)
Apr 02, 2003 3.846 3.846 3.693 3.805 5,264 -0.04(-1.07%)
Apr 01, 2003 3.770 3.846 3.770 3.846 974 +0.08(+2.04%)
Mar 31, 2003 3.770 3.836 3.770 3.770 974 -0.08(-2.00%)
Mar 28, 2003 3.831 3.846 3.831 3.846 1,364 +0.08(+2.04%)
Mar 27, 2003 3.846 3.846 3.770 3.770 986 -0.08(-2.00%)
Mar 26, 2003 3.970 3.970 3.775 3.846 11,308 -0.04(-1.06%)
Mar 25, 2003 3.713 3.888 3.713 3.888 4,484 +0.21(+5.57%)
Mar 24, 2003 3.682 3.682 3.682 3.682 389 +0.00(+0.00%)
Mar 21, 2003 3.485 3.682 3.485 3.682 6,239 +0.19(+5.43%)
Mar 20, 2003 3.446 3.508 3.380 3.493 20,083 +0.01(+0.15%)
Mar 19, 2003 3.334 3.508 3.262 3.487 35,291 +0.15(+4.62%)
Mar 18, 2003 3.364 3.400 3.277 3.334 8,189 +0.03(+0.78%)
Mar 17, 2003 3.231 3.370 3.231 3.308 7,994 +0.09(+2.87%)
Mar 14, 2003 3.180 3.221 3.180 3.216 2,339 +0.09(+2.79%)
Mar 13, 2003 3.031 3.128 3.021 3.128 9,554 +0.06(+1.84%)
Mar 12, 2003 2.949 3.072 2.949 3.072 5,459 +0.10(+3.28%)
Mar 11, 2003 3.077 3.077 2.975 2.975 9,164 -0.11(-3.65%)
Mar 10, 2003 3.128 3.128 3.087 3.087 5,264 -0.10(-3.06%)
Mar 07, 2003 3.277 3.277 3.185 3.185 1,949 -0.17(-5.19%)
Mar 06, 2003 3.359 3.359 3.282 3.359 6,239 -0.03(-0.91%)
Mar 05, 2003 3.390 3.390 3.339 3.390 8,969 -0.03(-0.90%)
Mar 04, 2003 3.441 3.441 3.375 3.421 17,353 -0.01(-0.15%)
Mar 03, 2003 3.436 3.441 3.421 3.426 6,629 -0.02(-0.45%)
Feb 28, 2003 3.416 3.446 3.416 3.441 1,949 -0.03(-0.74%)
Feb 27, 2003 3.446 3.467 3.446 3.467 1,754 +0.02(+0.60%)
Feb 26, 2003 3.421 3.446 3.421 3.446 2,144 +0.03(+0.90%)
Feb 25, 2003 3.416 3.482 3.416 3.416 1,364 -0.07(-1.91%)
Feb 24, 2003 3.452 3.482 3.452 3.482 779 +0.02(+0.44%)
Feb 21, 2003 3.467 3.477 3.467 3.467 3,119 +0.02(+0.60%)
Feb 20, 2003 3.431 3.446 3.431 3.446 4,679 +0.03(+0.90%)
Feb 19, 2003 3.411 3.416 3.411 3.416 584 +0.01(+0.15%)
Feb 18, 2003 3.411 3.431 3.385 3.411 16,183 +0.03(+0.76%)
Feb 14, 2003 3.400 3.400 3.293 3.385 6,434 +0.01(+0.15%)
Feb 13, 2003 3.359 3.385 3.231 3.380 11,893 +0.02(+0.46%)
Feb 12, 2003 3.570 3.570 3.364 3.364 3,704 -0.15(-4.23%)
Feb 11, 2003 3.226 3.513 3.226 3.513 10,724 +0.23(+7.06%)
Feb 10, 2003 3.400 3.400 3.231 3.281 5,459 -0.13(-3.79%)
Feb 07, 2003 3.631 3.631 3.411 3.411 5,654 -0.24(-6.47%)
Feb 06, 2003 3.636 3.754 3.590 3.646 4,289 +0.02(+0.42%)
Feb 05, 2003 3.641 3.641 3.631 3.631 974 -0.10(-2.75%)
Feb 04, 2003 3.816 3.816 3.564 3.734 9,554 +0.07(+1.96%)
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.