Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 12.85 13.06 12.61 12.90 151,186 +0.14(+1.09%)
May 27, 2004 13.07 13.16 12.49 12.76 195,469 -0.17(-1.35%)
May 26, 2004 12.74 13.06 12.43 12.94 486,722 +0.40(+3.23%)
May 25, 2004 11.70 12.74 11.70 12.53 439,903 +0.66(+5.52%)
May 24, 2004 11.89 12.04 11.51 11.88 198,005 +0.45(+3.90%)
May 21, 2004 11.73 11.78 11.28 11.43 68,862 -0.10(-0.84%)
May 20, 2004 11.87 11.87 11.46 11.53 114,901 -0.11(-0.92%)
May 19, 2004 11.62 12.01 11.60 11.64 226,291 +0.24(+2.07%)
May 18, 2004 10.99 11.69 10.99 11.40 261,601 +0.28(+2.54%)
May 17, 2004 11.56 11.68 10.84 11.12 220,439 -0.49(-4.20%)
May 14, 2004 11.24 11.89 11.24 11.61 233,119 +0.16(+1.43%)
May 13, 2004 12.15 12.15 11.44 11.44 173,230 -0.29(-2.49%)
May 12, 2004 12.20 12.20 10.83 11.73 346,265 -0.07(-0.61%)
May 11, 2004 10.67 12.03 10.56 11.81 698,968 +1.39(+13.39%)
May 10, 2004 10.56 10.89 10.12 10.41 302,177 -0.32(-2.96%)
May 07, 2004 10.30 11.20 10.30 10.73 261,991 +0.36(+3.46%)
May 06, 2004 11.16 11.16 10.27 10.37 403,033 -0.68(-6.13%)
May 05, 2004 11.20 11.28 10.64 11.05 183,959 +0.10(+0.94%)
May 04, 2004 11.05 11.28 10.56 10.94 381,574 -0.18(-1.61%)
May 03, 2004 10.66 11.98 10.62 11.12 453,559 -0.15(-1.36%)
Apr 30, 2004 12.11 12.25 10.85 11.28 410,446 -0.72(-5.98%)
Apr 29, 2004 11.83 12.52 11.62 12.00 269,209 -0.26(-2.09%)
Apr 28, 2004 12.71 12.93 11.63 12.25 394,060 -0.38(-3.04%)
Apr 27, 2004 12.91 12.91 12.51 12.64 211,465 +0.01(+0.04%)
Apr 26, 2004 12.83 12.94 12.56 12.63 173,425 +0.04(+0.33%)
Apr 23, 2004 12.34 12.94 12.34 12.59 122,509 +0.07(+0.53%)
Apr 22, 2004 12.64 12.64 12.23 12.52 155,868 +0.22(+1.79%)
Apr 21, 2004 12.20 12.57 11.28 12.30 544,661 +0.09(+0.71%)
Apr 20, 2004 12.90 13.01 12.18 12.22 297,885 -0.42(-3.33%)
Apr 19, 2004 12.15 12.84 12.15 12.64 340,608 +0.25(+2.03%)
Apr 16, 2004 12.18 12.56 12.10 12.38 158,794 +0.08(+0.62%)
Apr 15, 2004 13.12 13.12 12.28 12.31 433,270 -0.28(-2.24%)
Apr 14, 2004 12.25 13.06 12.20 12.59 588,554 +0.48(+3.98%)
Apr 13, 2004 11.70 12.43 11.61 12.11 399,522 +0.23(+1.90%)
Apr 12, 2004 12.82 12.82 11.60 11.88 652,539 -0.86(-6.76%)
Apr 08, 2004 13.23 13.30 12.43 12.74 277,012 -0.37(-2.81%)
Apr 07, 2004 13.35 13.47 12.55 13.11 365,578 -0.22(-1.62%)
Apr 06, 2004 13.58 13.58 13.07 13.33 385,281 +0.08(+0.62%)
Apr 05, 2004 13.29 13.49 12.98 13.25 486,722 +0.33(+2.58%)
Apr 02, 2004 12.30 13.09 12.29 12.91 517,740 +0.87(+7.24%)
Apr 01, 2004 11.96 12.05 11.86 12.04 256,334 +0.23(+1.91%)
Mar 31, 2004 12.17 12.18 11.79 11.82 290,668 +0.03(+0.22%)
Mar 30, 2004 11.59 12.02 11.59 11.79 330,074 +0.05(+0.39%)
Mar 29, 2004 12.07 12.34 11.72 11.74 367,529 -0.07(-0.61%)
Mar 26, 2004 11.73 11.99 11.72 11.82 150,406 +0.09(+0.79%)
Mar 25, 2004 11.34 12.00 11.33 11.72 512,473 +0.18(+1.60%)
Mar 24, 2004 11.54 11.92 11.36 11.54 459,411 -0.41(-3.43%)
Mar 23, 2004 12.05 12.77 11.92 11.95 384,110 -0.27(-2.18%)
Mar 22, 2004 11.95 12.49 11.87 12.22 454,339 -0.48(-3.76%)
Mar 19, 2004 12.35 12.80 11.95 12.69 694,091 +0.13(+1.06%)
Mar 18, 2004 13.38 13.38 12.52 12.56 611,573 -0.74(-5.55%)
Mar 17, 2004 13.57 13.75 13.10 13.30 334,560 -0.01(-0.04%)
Mar 16, 2004 13.11 13.63 12.83 13.30 383,720 +0.15(+1.17%)
Mar 15, 2004 14.07 14.11 13.14 13.15 657,221 -0.85(-6.08%)
Mar 12, 2004 12.82 14.10 12.82 14.00 1,073,911 +0.99(+7.60%)
Mar 11, 2004 12.72 13.68 12.46 13.01 1,531,371 -0.63(-4.59%)
Mar 10, 2004 16.51 16.53 13.62 13.64 2,393,622 -2.12(-13.47%)
Mar 09, 2004 16.50 16.72 15.49 15.76 537,053 -0.32(-1.98%)
Mar 08, 2004 16.13 17.10 15.43 16.08 1,680,607 +0.62(+3.98%)
Mar 05, 2004 15.16 15.62 14.84 15.46 276,427 +0.06(+0.37%)
Mar 04, 2004 15.58 15.63 15.22 15.40 328,123 +0.18(+1.21%)
Mar 03, 2004 15.07 15.41 14.89 15.22 327,342 -0.05(-0.30%)
Mar 02, 2004 15.66 15.83 15.02 15.27 717,501 -0.16(-1.06%)
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.