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

Inter Parfums Inc (NQ: IPAR )

111.05 -2.51 (-2.21%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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 31, 2008 8.573 8.981 8.143 8.966 167,843 +0.59(+7.07%)
Oct 30, 2008 8.350 8.612 8.035 8.374 102,303 +0.28(+3.42%)
Oct 29, 2008 8.297 8.427 7.851 8.097 172,569 -0.18(-2.23%)
Oct 28, 2008 7.904 8.312 7.697 8.281 231,110 +0.55(+7.06%)
Oct 27, 2008 7.966 8.274 7.628 7.735 149,317 -0.33(-4.10%)
Oct 24, 2008 8.266 8.389 7.643 8.066 94,033 -0.66(-7.58%)
Oct 23, 2008 8.366 8.827 8.212 8.727 97,483 +0.39(+4.70%)
Oct 22, 2008 8.443 8.896 8.181 8.335 113,971 -0.34(-3.90%)
Oct 21, 2008 8.620 9.150 8.473 8.673 161,437 -0.11(-1.23%)
Oct 20, 2008 8.689 8.873 8.366 8.781 87,494 +0.28(+3.35%)
Oct 17, 2008 7.828 8.812 7.574 8.497 216,379 +0.32(+3.85%)
Oct 16, 2008 7.751 8.181 7.466 8.181 160,267 +0.48(+6.29%)
Oct 15, 2008 9.096 9.096 7.689 7.697 98,949 -1.05(-11.96%)
Oct 14, 2008 8.950 8.989 8.481 8.743 97,356 +0.08(+0.89%)
Oct 13, 2008 8.512 8.673 7.812 8.666 229,101 +0.61(+7.54%)
Oct 10, 2008 7.674 8.127 6.936 8.058 494,136 +0.15(+1.95%)
Oct 09, 2008 9.081 9.158 7.666 7.904 231,915 -1.14(-12.59%)
Oct 08, 2008 9.250 9.373 8.143 9.042 420,940 +0.07(+0.77%)
Oct 07, 2008 9.727 9.773 8.935 8.973 150,251 -0.62(-6.42%)
Oct 06, 2008 9.388 9.665 9.004 9.588 210,870 -0.24(-2.43%)
Oct 03, 2008 10.33 10.33 9.688 9.827 96,829 -0.41(-3.98%)
Oct 02, 2008 10.33 10.41 10.03 10.23 255,116 -0.15(-1.48%)
Oct 01, 2008 10.23 10.67 10.07 10.39 165,475 -0.04(-0.37%)
Sep 30, 2008 10.13 10.76 10.13 10.43 104,446 +0.42(+4.15%)
Sep 29, 2008 10.86 10.86 9.911 10.01 132,198 -1.15(-10.27%)
Sep 26, 2008 10.55 11.33 10.37 11.16 166,964 +0.40(+3.72%)
Sep 25, 2008 10.77 10.80 10.21 10.76 125,348 +0.03(+0.29%)
Sep 24, 2008 10.99 11.36 10.60 10.73 125,024 -0.22(-2.04%)
Sep 23, 2008 11.22 11.23 10.90 10.95 118,638 -0.18(-1.59%)
Sep 22, 2008 11.23 11.53 10.79 11.13 145,393 -0.18(-1.56%)
Sep 19, 2008 10.93 11.53 10.74 11.30 348,060 +0.58(+5.38%)
Sep 18, 2008 10.28 10.76 9.950 10.73 252,119 +0.73(+7.31%)
Sep 17, 2008 10.04 10.28 9.704 9.996 160,920 -0.20(-1.96%)
Sep 16, 2008 9.435 10.21 9.319 10.20 154,405 +0.50(+5.16%)
Sep 15, 2008 9.673 10.37 9.650 9.696 97,400 -0.42(-4.18%)
Sep 12, 2008 10.45 10.59 10.08 10.12 107,155 -0.46(-4.36%)
Sep 11, 2008 10.43 10.60 10.27 10.58 105,904 -0.02(-0.15%)
Sep 10, 2008 11.34 11.34 10.48 10.60 216,270 +0.14(+1.32%)
Sep 09, 2008 10.55 10.76 10.08 10.46 142,589 -0.07(-0.66%)
Sep 08, 2008 10.75 10.75 10.23 10.53 213,118 +0.05(+0.44%)
Sep 05, 2008 10.26 10.55 10.09 10.48 131,995 +0.19(+1.87%)
Sep 04, 2008 10.53 10.53 10.00 10.29 171,120 -0.35(-3.25%)
Sep 03, 2008 10.61 10.83 10.50 10.63 122,503 +0.02(+0.14%)
Sep 02, 2008 11.16 11.16 10.61 10.62 152,849 -0.29(-2.68%)
Aug 29, 2008 10.86 11.10 10.76 10.91 88,261 +0.01(+0.07%)
Aug 28, 2008 10.93 11.04 10.83 10.90 120,930 +0.11(+1.00%)
Aug 27, 2008 10.83 10.89 10.67 10.80 66,988 -0.02(-0.14%)
Aug 26, 2008 10.85 11.47 10.66 10.81 88,477 -0.03(-0.28%)
Aug 25, 2008 11.26 11.26 10.78 10.84 155,543 -0.49(-4.34%)
Aug 22, 2008 11.06 11.40 11.03 11.33 89,935 +0.35(+3.22%)
Aug 21, 2008 11.31 11.48 10.97 10.98 50,626 -0.44(-3.84%)
Aug 20, 2008 11.59 11.59 10.96 11.42 133,075 -0.08(-0.67%)
Aug 19, 2008 12.13 12.13 11.44 11.50 197,755 -0.81(-6.56%)
Aug 18, 2008 12.54 12.55 12.23 12.30 98,873 -0.15(-1.17%)
Aug 15, 2008 12.50 12.56 12.30 12.45 121,092 +0.06(+0.50%)
Aug 14, 2008 11.84 12.49 11.84 12.39 111,447 +0.46(+3.87%)
Aug 13, 2008 11.79 12.06 11.73 11.93 183,734 +0.14(+1.17%)
Aug 12, 2008 11.37 11.80 10.82 11.79 210,784 +0.29(+2.54%)
Aug 11, 2008 10.86 11.51 10.60 11.50 113,831 +0.69(+6.41%)
Aug 08, 2008 10.50 10.85 10.48 10.80 122,235 +0.33(+3.16%)
Aug 07, 2008 11.04 11.04 10.46 10.47 174,416 -0.68(-6.13%)
Aug 06, 2008 10.89 11.30 10.62 11.16 114,393 +0.22(+2.04%)
Aug 05, 2008 10.76 11.09 10.73 10.93 180,185 +0.28(+2.67%)
Aug 04, 2008 11.13 11.18 10.62 10.65 124,046 -0.50(-4.48%)
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.