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

Inter Parfums Inc (NQ: IPAR )

117.32 -1.96 (-1.64%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 26, 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 (%)
Jul 29, 2005 10.05 10.21 10.01 10.14 77,122 +0.04(+0.38%)
Jul 28, 2005 9.842 10.17 9.796 10.10 33,713 +0.16(+1.65%)
Jul 27, 2005 9.852 10.07 9.827 9.940 60,987 -0.02(-0.15%)
Jul 26, 2005 9.893 10.10 9.852 9.955 49,156 +0.01(+0.10%)
Jul 25, 2005 10.25 10.25 9.914 9.945 41,070 -0.26(-2.56%)
Jul 22, 2005 10.26 10.29 10.07 10.21 44,423 -0.04(-0.35%)
Jul 21, 2005 10.53 10.53 10.12 10.24 49,175 -0.22(-2.06%)
Jul 20, 2005 10.61 10.71 10.41 10.46 66,525 -0.18(-1.69%)
Jul 19, 2005 10.87 11.17 10.60 10.64 161,728 -0.32(-2.95%)
Jul 18, 2005 10.87 10.96 10.81 10.96 42,002 -0.01(-0.05%)
Jul 15, 2005 10.92 11.02 10.87 10.96 67,727 +0.05(+0.47%)
Jul 14, 2005 11.02 11.02 10.87 10.91 74,764 -0.11(-0.98%)
Jul 13, 2005 10.67 11.02 10.67 11.02 95,489 +0.36(+3.37%)
Jul 12, 2005 10.74 10.76 10.65 10.66 100,204 -0.08(-0.76%)
Jul 11, 2005 10.59 11.00 10.52 10.74 93,497 +0.15(+1.45%)
Jul 08, 2005 10.43 10.63 10.43 10.59 70,123 -0.05(-0.43%)
Jul 07, 2005 10.44 10.71 10.37 10.64 37,917 -0.12(-1.10%)
Jul 06, 2005 10.71 10.76 10.64 10.75 50,697 +0.22(+2.09%)
Jul 05, 2005 10.25 10.74 10.16 10.53 87,005 +0.48(+4.74%)
Jul 01, 2005 10.28 10.28 9.909 10.06 86,615 +0.12(+1.19%)
Jun 30, 2005 9.745 10.15 9.745 9.940 80,298 +0.06(+0.62%)
Jun 29, 2005 9.909 10.05 9.878 9.878 31,458 -0.03(-0.31%)
Jun 28, 2005 9.811 10.01 9.811 9.909 55,675 -0.09(-0.92%)
Jun 27, 2005 10.22 10.22 9.955 10.00 82,604 -0.17(-1.71%)
Jun 24, 2005 10.45 10.52 9.899 10.18 186,690 -0.34(-3.22%)
Jun 23, 2005 10.76 10.97 10.48 10.51 98,429 -0.19(-1.77%)
Jun 22, 2005 10.58 10.81 10.58 10.70 49,928 -0.01(-0.05%)
Jun 21, 2005 10.70 10.83 10.29 10.71 232,801 +0.21(+2.00%)
Jun 20, 2005 9.755 10.61 9.663 10.50 348,747 +0.37(+3.70%)
Jun 17, 2005 9.904 10.12 9.796 10.12 208,048 +0.28(+2.81%)
Jun 16, 2005 9.330 9.873 9.299 9.847 242,214 +0.50(+5.38%)
Jun 15, 2005 9.406 9.458 9.186 9.345 88,242 -0.09(-0.98%)
Jun 14, 2005 10.24 10.24 9.371 9.437 156,812 -0.71(-7.02%)
Jun 13, 2005 10.04 10.24 10.04 10.15 50,552 +0.05(+0.51%)
Jun 10, 2005 10.24 10.76 9.960 10.10 228,866 -0.08(-0.81%)
Jun 09, 2005 9.386 10.35 9.386 10.18 242,926 +0.60(+6.32%)
Jun 08, 2005 9.314 9.596 9.227 9.576 47,597 +0.22(+2.36%)
Jun 07, 2005 8.950 9.504 8.950 9.355 78,117 +0.27(+2.93%)
Jun 06, 2005 9.119 9.150 8.955 9.089 38,459 -0.01(-0.06%)
Jun 03, 2005 9.345 9.714 9.042 9.094 67,534 -0.38(-4.06%)
Jun 02, 2005 9.596 9.735 9.335 9.478 87,820 -0.24(-2.43%)
Jun 01, 2005 9.324 9.714 9.232 9.714 193,305 +0.62(+6.76%)
May 31, 2005 9.314 9.478 9.099 9.099 73,979 -0.26(-2.79%)
May 27, 2005 9.150 9.401 9.150 9.360 28,764 +0.04(+0.38%)
May 26, 2005 9.355 9.355 9.179 9.324 59,735 +0.00(+0.00%)
May 25, 2005 9.001 9.345 8.909 9.324 105,752 +0.18(+2.02%)
May 24, 2005 8.945 9.201 8.945 9.140 64,181 +0.09(+1.02%)
May 23, 2005 9.232 9.350 8.976 9.048 153,365 -0.37(-3.92%)
May 20, 2005 9.114 9.458 8.976 9.417 63,406 +0.25(+2.68%)
May 19, 2005 9.232 9.458 9.104 9.171 137,926 -0.26(-2.77%)
May 18, 2005 9.576 9.581 9.278 9.432 175,181 -0.12(-1.23%)
May 17, 2005 9.555 9.565 9.355 9.550 96,759 +0.04(+0.40%)
May 16, 2005 9.576 9.576 9.319 9.512 137,489 +0.03(+0.35%)
May 13, 2005 8.935 9.483 8.930 9.478 120,974 +0.50(+5.54%)
May 12, 2005 9.104 9.637 8.458 8.981 340,479 -0.13(-1.46%)
May 11, 2005 8.504 9.355 7.992 9.114 414,523 +0.59(+6.98%)
May 10, 2005 8.479 8.812 8.294 8.520 213,779 +0.01(+0.12%)
May 09, 2005 8.427 8.509 8.186 8.509 54,044 +0.15(+1.78%)
May 06, 2005 8.381 8.417 8.325 8.361 85,089 +0.07(+0.80%)
May 05, 2005 7.971 8.330 7.945 8.294 188,056 +0.35(+4.45%)
May 04, 2005 7.987 8.381 7.664 7.940 466,373 +0.03(+0.39%)
May 03, 2005 7.453 7.915 7.448 7.910 77,902 +0.48(+6.49%)
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.