Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.31 12.32 11.93 12.07 67,704 -0.23(-1.88%)
May 27, 2010 11.95 12.31 11.94 12.31 116,818 +0.45(+3.78%)
May 26, 2010 11.74 12.36 11.69 11.86 113,263 +0.18(+1.52%)
May 25, 2010 11.76 12.09 11.55 11.68 185,794 -0.40(-3.32%)
May 24, 2010 12.12 12.27 11.82 12.08 100,694 -0.04(-0.32%)
May 21, 2010 11.63 12.31 11.63 12.12 150,580 +0.25(+2.08%)
May 20, 2010 11.67 12.02 11.57 11.87 170,303 -0.45(-3.64%)
May 19, 2010 12.20 12.42 12.00 12.32 123,691 +0.04(+0.31%)
May 18, 2010 12.58 12.75 12.14 12.28 297,070 -0.09(-0.75%)
May 17, 2010 12.66 13.57 12.21 12.38 377,674 -0.15(-1.17%)
May 14, 2010 12.94 12.94 12.47 12.52 80,999 -0.38(-2.93%)
May 13, 2010 13.20 13.20 12.82 12.90 91,933 -0.23(-1.76%)
May 12, 2010 12.96 13.20 12.75 13.13 108,764 +0.19(+1.43%)
May 11, 2010 12.97 13.40 12.20 12.95 155,685 +0.06(+0.48%)
May 10, 2010 12.55 13.13 12.45 12.89 246,929 +1.02(+8.59%)
May 07, 2010 12.20 12.41 11.70 11.87 124,051 -0.36(-2.97%)
May 06, 2010 12.52 12.89 11.42 12.23 173,741 -0.35(-2.76%)
May 05, 2010 12.92 13.06 12.52 12.58 153,495 -0.56(-4.24%)
May 04, 2010 13.42 13.42 12.96 13.13 228,880 -0.49(-3.63%)
May 03, 2010 13.43 13.64 13.25 13.63 109,742 +0.28(+2.08%)
Apr 30, 2010 13.49 13.62 13.19 13.35 142,914 -0.23(-1.71%)
Apr 29, 2010 13.01 13.73 13.01 13.58 159,216 +0.66(+5.08%)
Apr 28, 2010 12.62 13.14 12.62 12.92 252,638 +0.43(+3.46%)
Apr 27, 2010 12.72 12.93 12.47 12.49 88,971 -0.29(-2.30%)
Apr 26, 2010 12.75 13.09 12.70 12.79 260,486 +0.05(+0.36%)
Apr 23, 2010 12.52 12.83 11.94 12.74 98,125 +0.08(+0.67%)
Apr 22, 2010 12.30 12.70 12.30 12.65 55,945 +0.19(+1.55%)
Apr 21, 2010 12.46 12.62 12.18 12.46 286,197 +0.02(+0.12%)
Apr 20, 2010 12.35 12.60 12.29 12.45 75,594 +0.13(+1.07%)
Apr 19, 2010 12.33 12.36 12.09 12.31 75,493 -0.01(-0.06%)
Apr 16, 2010 12.14 12.36 12.14 12.32 127,068 +0.14(+1.14%)
Apr 15, 2010 11.93 12.20 11.93 12.18 66,354 +0.20(+1.68%)
Apr 14, 2010 11.83 11.98 11.71 11.98 34,664 +0.20(+1.71%)
Apr 13, 2010 11.89 12.08 11.66 11.78 111,131 -0.11(-0.91%)
Apr 12, 2010 11.83 12.12 11.72 11.89 62,693 +0.12(+1.05%)
Apr 09, 2010 11.74 11.98 11.62 11.77 35,050 -0.01(-0.07%)
Apr 08, 2010 11.69 11.97 11.53 11.77 74,433 +0.06(+0.53%)
Apr 07, 2010 11.65 11.83 11.60 11.71 53,125 -0.02(-0.13%)
Apr 06, 2010 11.81 11.84 11.57 11.73 71,991 -0.15(-1.30%)
Apr 05, 2010 11.76 12.05 11.71 11.88 108,792 +0.21(+1.79%)
Apr 01, 2010 11.53 11.67 11.67 11.67 78,829 +0.22(+1.96%)
Mar 31, 2010 11.82 12.06 11.45 11.45 118,182 -0.45(-3.77%)
Mar 30, 2010 12.21 12.21 11.70 11.90 83,515 -0.19(-1.60%)
Mar 29, 2010 11.94 12.21 11.93 12.09 55,895 +0.21(+1.79%)
Mar 26, 2010 11.75 11.99 11.74 11.88 47,944 +0.16(+1.38%)
Mar 25, 2010 11.92 12.31 11.69 11.72 66,427 -0.12(-0.98%)
Mar 24, 2010 12.02 12.11 11.78 11.83 54,207 -0.23(-1.91%)
Mar 23, 2010 11.81 12.09 11.67 12.06 99,352 +0.25(+2.15%)
Mar 22, 2010 11.27 11.88 11.24 11.81 139,326 +0.45(+3.93%)
Mar 19, 2010 11.88 11.90 11.33 11.36 173,170 -0.43(-3.65%)
Mar 18, 2010 11.87 12.04 11.68 11.79 287,261 -0.08(-0.65%)
Mar 17, 2010 11.64 12.09 11.39 11.87 105,796 +0.23(+1.98%)
Mar 16, 2010 11.29 11.64 11.06 11.64 150,842 +0.42(+3.70%)
Mar 15, 2010 11.19 11.46 10.90 11.22 210,616 +0.17(+1.53%)
Mar 12, 2010 10.47 11.14 10.35 11.05 147,245 +0.67(+6.44%)
Mar 11, 2010 10.29 10.49 10.03 10.39 235,467 -0.05(-0.44%)
Mar 10, 2010 10.32 10.46 10.25 10.43 83,521 +0.08(+0.82%)
Mar 09, 2010 10.25 10.45 10.17 10.35 67,152 +0.08(+0.75%)
Mar 08, 2010 10.44 10.50 10.19 10.27 82,329 -0.15(-1.48%)
Mar 05, 2010 10.82 10.82 10.30 10.42 222,772 -0.41(-3.76%)
Mar 04, 2010 10.82 10.94 10.77 10.83 38,252 +0.04(+0.36%)
Mar 03, 2010 11.00 11.07 10.71 10.79 54,033 -0.14(-1.27%)
Mar 02, 2010 10.85 11.07 10.82 10.93 151,355 +0.10(+0.92%)
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.