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

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2008 4.916 5.931 4.724 5.908 176,251 +1.02(+20.75%)
Dec 30, 2008 5.031 5.170 4.554 4.893 340,516 -0.14(-2.75%)
Dec 29, 2008 5.408 5.408 5.031 5.031 103,612 -0.33(-6.17%)
Dec 26, 2008 5.085 5.385 5.085 5.362 47,133 +0.30(+5.93%)
Dec 24, 2008 5.131 5.131 4.977 5.062 9,890 -0.05(-1.05%)
Dec 23, 2008 5.639 5.816 4.962 5.116 125,453 -0.48(-8.65%)
Dec 22, 2008 5.939 6.077 5.385 5.601 93,962 -0.28(-4.84%)
Dec 19, 2008 6.331 6.647 5.885 5.885 279,835 -0.18(-3.04%)
Dec 18, 2008 5.977 6.139 5.877 6.070 87,375 +0.05(+0.90%)
Dec 17, 2008 5.639 6.108 5.639 6.016 109,779 +0.29(+5.11%)
Dec 16, 2008 5.547 5.731 5.370 5.724 169,914 +0.28(+5.08%)
Dec 15, 2008 5.993 6.385 5.354 5.447 69,068 -0.52(-8.76%)
Dec 12, 2008 5.331 5.977 5.177 5.970 77,900 +0.51(+9.30%)
Dec 11, 2008 5.570 5.808 5.431 5.462 96,771 -0.23(-4.05%)
Dec 10, 2008 5.277 5.893 5.277 5.693 94,484 +0.49(+9.47%)
Dec 09, 2008 5.000 5.639 4.924 5.200 228,966 +0.16(+3.21%)
Dec 08, 2008 4.623 5.300 4.485 5.039 589,369 +0.55(+12.16%)
Dec 05, 2008 4.000 4.631 4.000 4.493 215,147 +0.42(+10.19%)
Dec 04, 2008 4.354 4.523 3.877 4.077 246,733 -0.32(-7.34%)
Dec 03, 2008 4.331 4.608 4.285 4.400 249,819 -0.12(-2.56%)
Dec 02, 2008 4.739 4.816 4.293 4.516 813,271 -0.11(-2.33%)
Dec 01, 2008 5.485 5.485 4.600 4.623 195,900 -1.04(-18.34%)
Nov 28, 2008 5.608 5.985 5.424 5.662 53,998 -0.10(-1.74%)
Nov 26, 2008 4.854 5.847 4.824 5.762 155,182 +0.73(+14.53%)
Nov 25, 2008 5.385 5.447 4.870 5.031 255,389 -0.43(-7.89%)
Nov 24, 2008 4.423 5.639 4.331 5.462 296,890 +1.12(+25.66%)
Nov 21, 2008 4.685 4.685 4.162 4.347 145,453 -0.25(-5.52%)
Nov 20, 2008 5.408 5.408 4.385 4.600 180,293 -0.82(-15.18%)
Nov 19, 2008 5.831 6.008 5.408 5.424 108,323 -0.45(-7.60%)
Nov 18, 2008 6.116 6.131 5.662 5.870 150,842 -0.24(-3.90%)
Nov 17, 2008 6.416 6.470 5.977 6.108 137,058 -0.35(-5.48%)
Nov 14, 2008 7.231 7.231 6.454 6.462 119,638 -0.92(-12.41%)
Nov 13, 2008 6.224 7.416 6.001 7.378 219,887 +1.20(+19.43%)
Nov 12, 2008 7.024 7.024 6.131 6.177 180,244 -0.98(-13.66%)
Nov 11, 2008 7.447 7.555 7.070 7.154 120,356 -0.46(-6.06%)
Nov 10, 2008 8.093 8.216 7.547 7.616 95,180 -0.48(-5.98%)
Nov 07, 2008 8.170 8.516 7.785 8.101 135,275 +0.02(+0.29%)
Nov 06, 2008 8.701 9.062 8.078 8.078 217,669 -0.72(-8.14%)
Nov 05, 2008 9.532 9.816 8.739 8.793 113,043 -0.88(-9.07%)
Nov 04, 2008 9.301 9.747 8.985 9.670 162,263 +0.49(+5.36%)
Nov 03, 2008 9.478 9.539 8.608 9.178 161,539 +0.21(+2.32%)
Oct 31, 2008 8.578 8.985 8.147 8.970 167,760 +0.59(+7.07%)
Oct 30, 2008 8.355 8.616 8.039 8.378 102,252 +0.28(+3.42%)
Oct 29, 2008 8.301 8.432 7.855 8.101 172,484 -0.18(-2.23%)
Oct 28, 2008 7.908 8.316 7.701 8.285 230,995 +0.55(+7.06%)
Oct 27, 2008 7.970 8.278 7.631 7.739 149,243 -0.33(-4.10%)
Oct 24, 2008 8.270 8.393 7.647 8.070 93,986 -0.66(-7.58%)
Oct 23, 2008 8.370 8.832 8.216 8.732 97,435 +0.39(+4.70%)
Oct 22, 2008 8.447 8.901 8.185 8.339 113,915 -0.34(-3.90%)
Oct 21, 2008 8.624 9.155 8.478 8.678 161,357 -0.11(-1.23%)
Oct 20, 2008 8.693 8.878 8.370 8.785 87,450 +0.28(+3.35%)
Oct 17, 2008 7.831 8.816 7.578 8.501 216,272 +0.32(+3.85%)
Oct 16, 2008 7.755 8.185 7.470 8.185 160,188 +0.48(+6.29%)
Oct 15, 2008 9.101 9.101 7.693 7.701 98,900 -1.05(-11.96%)
Oct 14, 2008 8.955 8.993 8.485 8.747 97,308 +0.08(+0.89%)
Oct 13, 2008 8.516 8.678 7.816 8.670 228,987 +0.61(+7.54%)
Oct 10, 2008 7.678 8.132 6.939 8.062 493,892 +0.15(+1.95%)
Oct 09, 2008 9.085 9.162 7.670 7.908 231,800 -1.14(-12.59%)
Oct 08, 2008 9.255 9.378 8.147 9.047 420,732 +0.07(+0.77%)
Oct 07, 2008 9.732 9.778 8.939 8.978 150,176 -0.62(-6.42%)
Oct 06, 2008 9.393 9.670 9.008 9.593 210,765 -0.24(-2.43%)
Oct 03, 2008 10.34 10.34 9.693 9.832 96,781 -0.41(-3.98%)
Oct 02, 2008 10.33 10.42 10.03 10.24 254,990 -0.15(-1.48%)
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.