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, 2010 13.48 13.61 13.18 13.34 142,985 -0.23(-1.71%)
Apr 29, 2010 13.00 13.72 13.00 13.57 159,295 +0.66(+5.08%)
Apr 28, 2010 12.62 13.14 12.62 12.92 252,763 +0.43(+3.46%)
Apr 27, 2010 12.72 12.93 12.46 12.49 89,015 -0.29(-2.30%)
Apr 26, 2010 12.74 13.09 12.69 12.78 260,615 +0.05(+0.36%)
Apr 23, 2010 12.51 12.83 11.94 12.73 98,174 +0.09(+0.67%)
Apr 22, 2010 12.29 12.69 12.29 12.65 55,973 +0.19(+1.55%)
Apr 21, 2010 12.46 12.61 12.17 12.46 286,338 +0.02(+0.12%)
Apr 20, 2010 12.34 12.59 12.29 12.44 75,632 +0.13(+1.07%)
Apr 19, 2010 12.32 12.35 12.08 12.31 75,531 -0.01(-0.06%)
Apr 16, 2010 12.13 12.35 12.13 12.32 127,131 +0.14(+1.14%)
Apr 15, 2010 11.92 12.19 11.92 12.18 66,387 +0.20(+1.68%)
Apr 14, 2010 11.82 11.98 11.71 11.98 34,681 +0.20(+1.70%)
Apr 13, 2010 11.88 12.08 11.65 11.78 111,186 -0.11(-0.91%)
Apr 12, 2010 11.82 12.11 11.71 11.88 62,724 +0.12(+1.05%)
Apr 09, 2010 11.73 11.98 11.61 11.76 35,067 -0.01(-0.07%)
Apr 08, 2010 11.68 11.97 11.53 11.77 74,470 +0.06(+0.53%)
Apr 07, 2010 11.64 11.82 11.59 11.71 53,151 -0.02(-0.13%)
Apr 06, 2010 11.81 11.84 11.57 11.72 72,026 -0.15(-1.30%)
Apr 05, 2010 11.75 12.05 11.71 11.88 108,846 +0.21(+1.79%)
Apr 01, 2010 11.53 11.67 11.67 11.67 78,868 +0.22(+1.96%)
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%)
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.