Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

111.96 +2.33 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 29, 2004 6.949 6.954 6.795 6.890 120,694 -0.07(-0.99%)
Oct 28, 2004 6.616 6.995 6.616 6.960 149,161 +0.14(+2.03%)
Oct 27, 2004 6.698 6.821 6.621 6.821 107,825 +0.15(+2.31%)
Oct 26, 2004 6.631 6.667 6.467 6.667 95,151 +0.06(+0.85%)
Oct 25, 2004 6.749 6.749 6.493 6.611 136,877 +0.05(+0.70%)
Oct 22, 2004 6.642 6.698 6.503 6.565 107,240 -0.07(-1.08%)
Oct 21, 2004 6.549 6.693 6.483 6.636 111,920 +0.13(+2.05%)
Oct 20, 2004 6.549 6.549 6.390 6.503 118,159 +0.09(+1.44%)
Oct 19, 2004 6.334 6.529 6.334 6.411 81,112 -0.04(-0.64%)
Oct 18, 2004 6.272 6.472 6.272 6.452 76,823 +0.07(+1.04%)
Oct 15, 2004 6.467 6.478 6.303 6.385 202,781 +0.00(+0.00%)
Oct 14, 2004 6.652 6.657 6.380 6.385 236,903 +0.01(+0.08%)
Oct 13, 2004 6.354 6.739 6.354 6.380 518,458 -0.14(-2.12%)
Oct 12, 2004 6.593 6.595 6.360 6.519 144,677 -0.04(-0.55%)
Oct 11, 2004 6.329 6.575 6.329 6.554 107,630 +0.15(+2.40%)
Oct 08, 2004 6.534 6.667 6.339 6.401 106,460 -0.23(-3.41%)
Oct 07, 2004 6.539 6.662 6.390 6.626 154,231 +0.18(+2.78%)
Oct 06, 2004 6.488 6.580 6.375 6.447 80,722 -0.08(-1.18%)
Oct 05, 2004 6.529 6.657 6.426 6.524 111,725 -0.07(-1.01%)
Oct 04, 2004 6.975 7.067 6.565 6.590 222,475 -0.37(-5.38%)
Oct 01, 2004 6.975 7.160 6.770 6.965 270,635 -0.04(-0.51%)
Sep 30, 2004 6.801 7.180 6.801 7.001 288,964 +0.21(+3.02%)
Sep 29, 2004 6.247 6.821 6.247 6.795 199,272 +0.46(+7.29%)
Sep 28, 2004 6.211 6.411 6.206 6.334 176,654 -0.07(-1.04%)
Sep 27, 2004 6.385 6.631 6.195 6.401 224,619 -0.22(-3.33%)
Sep 24, 2004 6.872 6.908 6.472 6.621 279,995 -0.22(-3.15%)
Sep 23, 2004 6.590 7.001 6.580 6.837 469,908 +0.26(+3.90%)
Sep 22, 2004 6.416 6.642 6.416 6.580 226,179 -0.02(-0.23%)
Sep 21, 2004 6.585 6.806 6.539 6.595 212,726 -0.06(-0.85%)
Sep 20, 2004 6.211 6.862 6.170 6.652 328,740 +0.42(+6.75%)
Sep 17, 2004 6.698 6.847 6.216 6.231 309,047 -0.38(-5.74%)
Sep 16, 2004 6.672 6.898 6.539 6.611 198,882 -0.15(-2.27%)
Sep 15, 2004 7.016 7.174 6.636 6.765 546,146 -0.05(-0.75%)
Sep 14, 2004 6.113 6.995 6.077 6.816 805,863 +0.77(+12.72%)
Sep 13, 2004 5.995 6.252 5.960 6.047 171,194 +0.09(+1.46%)
Sep 10, 2004 5.918 6.052 5.852 5.960 280,817 -0.07(-1.11%)
Sep 09, 2004 6.129 6.175 5.949 6.026 405,758 +0.21(+3.62%)
Sep 08, 2004 5.960 6.252 5.806 5.816 324,646 -0.32(-5.18%)
Sep 07, 2004 6.083 6.319 6.026 6.134 220,581 +0.03(+0.42%)
Sep 03, 2004 6.385 6.615 6.093 6.108 177,629 -0.23(-3.56%)
Sep 02, 2004 6.631 6.667 6.303 6.334 140,192 -0.16(-2.45%)
Sep 01, 2004 6.154 6.872 6.154 6.493 232,614 +0.18(+2.84%)
Aug 31, 2004 6.565 6.565 6.175 6.313 86,572 -0.22(-3.30%)
Aug 30, 2004 6.062 6.554 6.062 6.529 102,755 +0.35(+5.64%)
Aug 27, 2004 6.360 6.360 6.031 6.180 67,074 +0.09(+1.43%)
Aug 26, 2004 6.160 6.283 6.077 6.093 107,045 -0.16(-2.62%)
Aug 25, 2004 6.160 6.406 6.160 6.257 72,728 +0.05(+0.83%)
Aug 24, 2004 6.319 6.647 6.154 6.206 135,707 -0.24(-3.74%)
Aug 23, 2004 6.662 6.688 6.319 6.447 133,381 +0.12(+1.86%)
Aug 20, 2004 6.354 6.667 6.303 6.329 206,402 +0.02(+0.24%)
Aug 19, 2004 6.411 6.478 6.283 6.313 124,593 -0.17(-2.69%)
Aug 18, 2004 6.211 6.508 6.211 6.488 166,517 -0.06(-0.86%)
Aug 17, 2004 6.539 6.698 6.329 6.544 265,956 -0.11(-1.62%)
Aug 16, 2004 7.221 7.221 6.539 6.652 338,879 -0.36(-5.19%)
Aug 13, 2004 6.631 7.093 6.329 7.016 279,020 +0.28(+4.19%)
Aug 12, 2004 7.216 7.431 6.631 6.734 380,216 -0.95(-12.35%)
Aug 11, 2004 7.436 7.719 7.283 7.683 158,520 +0.28(+3.74%)
Aug 10, 2004 7.026 7.411 6.924 7.406 113,674 +0.51(+7.36%)
Aug 09, 2004 7.180 7.190 6.872 6.898 220,343 -0.34(-4.75%)
Aug 06, 2004 7.678 7.683 7.242 7.242 174,899 -0.44(-5.74%)
Aug 05, 2004 7.703 7.878 7.616 7.683 118,354 -0.16(-2.09%)
Aug 04, 2004 7.816 7.888 7.601 7.847 129,078 -0.10(-1.29%)
Aug 03, 2004 8.329 8.329 7.816 7.949 205,611 -0.29(-3.49%)
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.