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 (%)
Mar 31, 2009 4.391 4.598 4.052 4.483 209,111 +0.18(+4.11%)
Mar 30, 2009 4.175 4.360 4.014 4.306 137,366 -0.59(-12.09%)
Mar 26, 2009 4.767 4.906 4.652 4.898 103,757 +0.21(+4.43%)
Mar 25, 2009 4.606 4.737 4.506 4.690 119,381 +0.22(+4.99%)
Mar 24, 2009 4.921 4.990 4.444 4.467 112,969 -0.52(-10.48%)
Mar 23, 2009 4.383 5.013 4.291 4.990 218,363 +0.78(+18.43%)
Mar 20, 2009 4.283 4.729 4.098 4.214 125,719 -0.02(-0.36%)
Mar 19, 2009 4.106 4.329 4.106 4.229 73,176 +0.18(+4.56%)
Mar 18, 2009 3.952 4.060 3.806 4.045 92,588 +0.08(+1.94%)
Mar 17, 2009 3.499 3.998 3.106 3.968 96,331 +0.52(+14.92%)
Mar 16, 2009 3.437 3.560 3.383 3.452 201,845 +0.07(+2.05%)
Mar 13, 2009 3.022 3.575 2.860 3.383 163,251 +0.38(+12.53%)
Mar 12, 2009 2.799 3.099 2.707 3.006 325,552 +0.15(+5.11%)
Mar 11, 2009 2.937 3.076 2.691 2.860 175,750 +0.00(+0.00%)
Mar 10, 2009 2.883 3.114 2.707 2.860 210,134 +0.05(+1.92%)
Mar 09, 2009 3.168 3.237 2.699 2.807 150,266 -0.42(-12.89%)
Mar 06, 2009 3.068 3.268 3.068 3.222 139,567 +0.19(+6.35%)
Mar 05, 2009 3.606 3.760 3.030 3.030 194,984 -0.68(-18.43%)
Mar 04, 2009 3.760 3.845 3.499 3.714 179,807 -0.21(-5.29%)
Mar 02, 2009 4.045 4.045 3.898 3.921 219,027 -0.28(-6.59%)
Feb 27, 2009 4.375 4.552 4.198 4.198 366,889 -0.28(-6.19%)
Feb 26, 2009 4.429 4.529 4.398 4.475 151,179 +0.08(+1.93%)
Feb 25, 2009 4.337 4.537 4.302 4.391 99,117 +0.05(+1.24%)
Feb 24, 2009 4.437 4.529 4.337 4.337 174,777 -0.03(-0.70%)
Feb 23, 2009 4.798 4.921 4.337 4.367 67,620 -0.39(-8.24%)
Feb 20, 2009 4.760 4.967 4.637 4.760 186,836 -0.09(-1.90%)
Feb 19, 2009 4.706 4.883 4.644 4.852 100,136 +0.22(+4.82%)
Feb 18, 2009 4.790 4.860 4.590 4.629 78,503 -0.10(-2.11%)
Feb 17, 2009 5.175 5.375 4.713 4.729 112,788 -0.59(-11.13%)
Feb 13, 2009 5.252 5.473 5.156 5.321 181,395 +0.06(+1.17%)
Feb 12, 2009 4.975 5.344 4.637 5.259 131,169 +0.51(+10.68%)
Feb 11, 2009 4.637 4.798 4.637 4.752 47,491 +0.13(+2.83%)
Feb 10, 2009 4.898 4.975 4.598 4.621 160,463 -0.30(-6.09%)
Feb 09, 2009 5.083 5.158 4.875 4.921 137,944 -0.25(-4.76%)
Feb 06, 2009 5.090 5.390 5.006 5.167 152,260 +0.02(+0.30%)
Feb 05, 2009 5.113 5.367 5.083 5.152 160,885 -0.09(-1.76%)
Feb 04, 2009 5.359 5.436 5.059 5.244 179,233 -0.10(-1.87%)
Feb 03, 2009 5.052 5.452 4.871 5.344 96,167 +0.39(+7.92%)
Feb 02, 2009 4.575 5.029 4.425 4.952 170,735 +0.31(+6.62%)
Jan 30, 2009 4.498 4.890 4.252 4.644 166,427 +0.19(+4.32%)
Jan 29, 2009 5.190 5.290 4.029 4.452 273,661 -1.05(-19.13%)
Jan 28, 2009 4.983 5.513 4.821 5.505 110,594 +0.61(+12.40%)
Jan 27, 2009 4.583 4.952 4.429 4.898 194,093 +0.32(+6.88%)
Jan 26, 2009 4.344 4.667 4.291 4.583 150,049 +0.28(+6.43%)
Jan 23, 2009 3.845 4.537 3.845 4.306 274,247 +0.40(+10.24%)
Jan 22, 2009 3.852 3.960 3.745 3.906 179,420 -0.05(-1.36%)
Jan 21, 2009 3.806 4.091 3.706 3.960 374,355 +0.22(+5.75%)
Jan 20, 2009 4.206 4.244 3.668 3.745 293,306 -0.55(-12.88%)
Jan 16, 2009 4.698 4.964 3.568 4.298 487,835 -0.48(-9.98%)
Jan 15, 2009 4.983 5.075 4.490 4.775 190,354 -0.21(-4.17%)
Jan 14, 2009 5.490 5.529 4.967 4.983 160,868 -0.62(-11.11%)
Jan 13, 2009 5.398 5.721 5.398 5.605 72,397 +0.21(+3.85%)
Jan 12, 2009 5.544 5.567 5.183 5.398 159,581 -0.18(-3.17%)
Jan 09, 2009 6.344 6.474 5.575 5.575 135,885 -0.77(-12.12%)
Jan 08, 2009 5.652 6.359 5.628 6.344 68,037 +0.51(+8.70%)
Jan 07, 2009 6.267 6.405 5.767 5.836 69,203 -0.57(-8.88%)
Jan 06, 2009 5.944 6.605 5.771 6.405 79,652 +0.51(+8.61%)
Jan 05, 2009 5.867 6.044 5.775 5.898 62,474 +0.02(+0.26%)
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.