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

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 29, 2009 6.701 6.701 6.147 6.454 83,200 -0.19(-2.89%)
May 28, 2009 6.485 6.878 6.054 6.647 44,654 +0.25(+3.97%)
May 27, 2009 6.778 6.978 6.377 6.393 70,558 -0.52(-7.56%)
May 26, 2009 5.954 6.978 5.954 6.916 99,754 +0.90(+14.96%)
May 22, 2009 5.885 6.616 5.724 6.016 52,091 +0.17(+2.89%)
May 21, 2009 5.962 6.077 5.662 5.847 60,985 -0.21(-3.43%)
May 20, 2009 6.116 6.377 5.962 6.054 57,180 -0.01(-0.13%)
May 19, 2009 6.154 6.193 5.977 6.062 58,545 -0.08(-1.25%)
May 18, 2009 6.139 6.170 5.970 6.139 71,414 +0.10(+1.66%)
May 15, 2009 6.154 6.185 5.962 6.039 55,697 -0.10(-1.63%)
May 14, 2009 6.177 6.239 5.901 6.139 142,625 +0.02(+0.38%)
May 13, 2009 6.201 6.277 5.962 6.116 217,024 -0.24(-3.75%)
May 12, 2009 6.762 6.762 6.216 6.354 215,684 -0.12(-1.90%)
May 11, 2009 6.262 6.508 6.262 6.478 65,022 +0.07(+1.08%)
May 08, 2009 6.324 6.501 6.208 6.408 70,098 +0.23(+3.74%)
May 07, 2009 6.962 6.962 6.154 6.177 76,347 -0.65(-9.57%)
May 06, 2009 6.701 6.901 6.262 6.831 69,166 +0.25(+3.74%)
May 05, 2009 6.693 6.847 6.362 6.585 86,674 -0.13(-1.95%)
May 04, 2009 6.516 6.754 5.893 6.716 148,995 +0.69(+11.49%)
May 01, 2009 5.877 6.077 5.877 6.024 81,228 +0.05(+0.90%)
Apr 30, 2009 6.531 7.054 5.908 5.970 125,975 -0.48(-7.51%)
Apr 29, 2009 5.924 6.478 5.785 6.454 79,799 +0.57(+9.67%)
Apr 28, 2009 5.647 5.924 5.616 5.885 31,251 +0.16(+2.82%)
Apr 27, 2009 5.654 5.870 5.424 5.724 89,538 -0.03(-0.53%)
Apr 24, 2009 5.000 5.801 4.970 5.754 92,512 +0.89(+18.35%)
Apr 23, 2009 4.885 5.008 4.770 4.862 91,023 -0.02(-0.47%)
Apr 22, 2009 4.908 5.047 4.847 4.885 68,119 -0.12(-2.31%)
Apr 21, 2009 4.723 5.061 4.723 5.000 63,789 +0.27(+5.69%)
Apr 20, 2009 4.831 4.854 4.662 4.731 84,615 -0.22(-4.50%)
Apr 17, 2009 5.047 5.047 4.785 4.954 73,089 -0.06(-1.23%)
Apr 16, 2009 4.847 5.162 4.716 5.016 108,462 +0.23(+4.82%)
Apr 15, 2009 4.623 4.826 4.623 4.785 58,899 +0.13(+2.81%)
Apr 14, 2009 4.870 4.939 4.523 4.654 73,561 -0.33(-6.64%)
Apr 13, 2009 5.485 5.485 4.723 4.985 54,365 -0.58(-10.37%)
Apr 09, 2009 4.816 5.577 4.816 5.562 92,238 +0.91(+19.50%)
Apr 08, 2009 4.377 4.654 4.377 4.654 116,741 +0.31(+7.08%)
Apr 07, 2009 4.477 4.570 4.262 4.347 102,277 -0.24(-5.20%)
Apr 06, 2009 4.731 4.847 4.423 4.585 49,472 -0.25(-5.10%)
Apr 03, 2009 5.116 5.116 4.785 4.831 149,532 -0.28(-5.56%)
Apr 02, 2009 4.824 5.247 4.685 5.116 137,517 +0.48(+10.47%)
Apr 01, 2009 4.408 4.639 4.054 4.631 60,352 +0.15(+3.26%)
Mar 31, 2009 4.393 4.600 4.054 4.485 209,008 +0.18(+4.11%)
Mar 30, 2009 4.177 4.362 4.016 4.308 137,298 -0.59(-12.09%)
Mar 26, 2009 4.770 4.908 4.654 4.900 103,706 +0.21(+4.43%)
Mar 25, 2009 4.608 4.739 4.508 4.693 119,322 +0.22(+4.99%)
Mar 24, 2009 4.924 4.993 4.447 4.470 112,913 -0.52(-10.48%)
Mar 23, 2009 4.385 5.016 4.293 4.993 218,255 +0.78(+18.43%)
Mar 20, 2009 4.285 4.731 4.100 4.216 125,657 -0.02(-0.36%)
Mar 19, 2009 4.108 4.331 4.108 4.231 73,140 +0.18(+4.56%)
Mar 18, 2009 3.954 4.062 3.808 4.047 92,542 +0.08(+1.94%)
Mar 17, 2009 3.500 4.000 3.108 3.970 96,283 +0.52(+14.92%)
Mar 16, 2009 3.439 3.562 3.385 3.454 201,745 +0.07(+2.05%)
Mar 13, 2009 3.023 3.577 2.862 3.385 163,170 +0.38(+12.53%)
Mar 12, 2009 2.800 3.100 2.708 3.008 325,390 +0.15(+5.11%)
Mar 11, 2009 2.939 3.077 2.693 2.862 175,663 +0.00(+0.00%)
Mar 10, 2009 2.885 3.116 2.708 2.862 210,030 +0.05(+1.92%)
Mar 09, 2009 3.170 3.239 2.700 2.808 150,192 -0.42(-12.89%)
Mar 06, 2009 3.070 3.270 3.070 3.223 139,498 +0.19(+6.35%)
Mar 05, 2009 3.608 3.762 3.031 3.031 194,887 -0.68(-18.43%)
Mar 04, 2009 3.762 3.846 3.500 3.716 179,718 -0.21(-5.29%)
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.