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

Inter Parfums Inc (NQ: IPAR )

119.49 +0.25 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.111 9.271 8.900 8.900 75,631 -0.26(-2.79%)
May 27, 2005 8.950 9.196 8.950 9.156 29,406 +0.04(+0.38%)
May 26, 2005 9.151 9.151 8.979 9.121 61,068 +0.00(+0.00%)
May 25, 2005 8.805 9.141 8.715 9.121 108,112 +0.18(+2.02%)
May 24, 2005 8.750 9.001 8.750 8.940 65,613 +0.09(+1.02%)
May 23, 2005 9.031 9.146 8.780 8.850 156,788 -0.36(-3.92%)
May 20, 2005 8.915 9.251 8.780 9.211 64,821 +0.24(+2.68%)
May 19, 2005 9.031 9.251 8.905 8.970 141,005 -0.26(-2.77%)
May 18, 2005 9.367 9.372 9.076 9.226 179,091 -0.12(-1.23%)
May 17, 2005 9.346 9.357 9.151 9.341 98,918 +0.04(+0.40%)
May 16, 2005 9.367 9.367 9.116 9.304 140,558 +0.03(+0.35%)
May 13, 2005 8.740 9.276 8.735 9.271 123,674 +0.49(+5.54%)
May 12, 2005 8.905 9.427 8.273 8.785 348,079 -0.13(-1.46%)
May 11, 2005 8.319 9.151 7.817 8.915 423,775 +0.58(+6.98%)
May 10, 2005 8.293 8.619 8.113 8.334 218,551 +0.01(+0.12%)
May 09, 2005 8.243 8.324 8.008 8.324 55,251 +0.15(+1.78%)
May 06, 2005 8.198 8.233 8.143 8.178 86,988 +0.07(+0.80%)
May 05, 2005 7.797 8.148 7.772 8.113 192,253 +0.35(+4.45%)
May 04, 2005 7.812 8.198 7.496 7.767 476,783 +0.03(+0.39%)
May 03, 2005 7.291 7.742 7.286 7.737 79,641 +0.47(+6.49%)
May 02, 2005 7.205 7.271 7.170 7.266 81,153 +0.02(+0.28%)
Apr 29, 2005 7.215 7.281 7.185 7.246 68,491 +0.04(+0.56%)
Apr 28, 2005 7.225 7.266 7.195 7.205 80,176 -0.07(-0.96%)
Apr 27, 2005 7.261 7.341 7.261 7.276 67,179 -0.03(-0.34%)
Apr 26, 2005 7.531 7.531 7.261 7.301 54,413 -0.34(-4.40%)
Apr 25, 2005 7.586 7.647 7.521 7.637 34,468 +0.16(+2.08%)
Apr 22, 2005 7.526 7.551 7.476 7.481 132,621 -0.17(-2.16%)
Apr 21, 2005 7.672 7.747 7.406 7.647 65,256 +0.06(+0.73%)
Apr 20, 2005 7.456 7.687 7.311 7.592 187,545 +0.27(+3.70%)
Apr 19, 2005 7.276 7.321 7.246 7.321 46,880 -0.04(-0.48%)
Apr 18, 2005 7.215 7.391 7.215 7.356 34,468 +0.11(+1.45%)
Apr 15, 2005 7.436 7.436 7.251 7.251 102,550 -0.10(-1.30%)
Apr 14, 2005 7.256 7.632 7.251 7.346 158,453 +0.02(+0.21%)
Apr 13, 2005 7.271 7.496 7.225 7.331 86,290 +0.01(+0.07%)
Apr 12, 2005 7.215 7.471 6.980 7.326 123,225 +0.12(+1.67%)
Apr 11, 2005 6.970 7.281 6.885 7.205 102,337 +0.13(+1.84%)
Apr 08, 2005 6.569 7.251 6.569 7.075 193,761 +0.50(+7.55%)
Apr 07, 2005 6.649 6.684 6.468 6.579 396,788 -0.10(-1.50%)
Apr 06, 2005 6.995 7.000 6.488 6.679 427,357 -0.32(-4.52%)
Apr 05, 2005 7.020 7.040 6.920 6.995 190,546 -0.01(-0.07%)
Apr 04, 2005 7.020 7.045 6.915 7.000 161,427 -0.02(-0.29%)
Apr 01, 2005 7.251 7.326 6.995 7.020 143,454 -0.20(-2.78%)
Mar 31, 2005 7.160 7.266 7.055 7.220 77,846 -0.05(-0.69%)
Mar 30, 2005 7.296 7.331 7.115 7.271 46,114 +0.03(+0.42%)
Mar 29, 2005 7.486 7.486 7.140 7.241 111,904 -0.16(-2.17%)
Mar 28, 2005 7.396 7.551 7.376 7.401 114,801 -0.08(-1.07%)
Mar 24, 2005 7.817 7.817 7.476 7.481 108,834 -0.25(-3.24%)
Mar 23, 2005 7.632 7.752 7.617 7.732 109,339 +0.01(+0.06%)
Mar 22, 2005 7.652 7.737 7.642 7.727 57,704 +0.08(+0.98%)
Mar 21, 2005 7.717 7.757 7.446 7.652 149,668 +0.03(+0.33%)
Mar 18, 2005 7.697 7.732 7.521 7.627 102,048 +0.05(+0.60%)
Mar 17, 2005 7.672 7.672 7.516 7.581 78,941 -0.07(-0.85%)
Mar 16, 2005 7.602 7.672 7.597 7.647 67,542 +0.01(+0.07%)
Mar 15, 2005 7.602 7.642 7.516 7.642 74,863 +0.10(+1.26%)
Mar 14, 2005 7.536 7.546 7.456 7.546 143,709 +0.03(+0.33%)
Mar 11, 2005 7.531 7.642 7.516 7.521 160,152 -0.01(-0.07%)
Mar 10, 2005 7.712 8.444 7.491 7.526 410,031 -0.13(-1.64%)
Mar 09, 2005 7.521 7.707 7.521 7.652 53,669 +0.13(+1.73%)
Mar 08, 2005 7.561 7.812 7.521 7.521 83,740 -0.18(-2.28%)
Mar 07, 2005 7.632 7.897 7.607 7.697 117,418 -0.07(-0.91%)
Mar 04, 2005 7.787 7.867 7.644 7.768 90,449 +0.01(+0.14%)
Mar 03, 2005 7.727 7.797 7.571 7.757 90,267 +0.19(+2.45%)
Mar 02, 2005 7.120 7.722 6.970 7.571 140,229 +0.50(+7.02%)
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.