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 (%)
Jul 29, 2005 10.05 10.21 10.02 10.15 77,084 +0.04(+0.38%)
Jul 28, 2005 9.847 10.18 9.801 10.11 33,696 +0.16(+1.65%)
Jul 27, 2005 9.857 10.07 9.832 9.944 60,957 -0.02(-0.15%)
Jul 26, 2005 9.898 10.11 9.857 9.960 49,131 +0.01(+0.10%)
Jul 25, 2005 10.26 10.26 9.919 9.950 41,049 -0.26(-2.56%)
Jul 22, 2005 10.26 10.30 10.07 10.21 44,401 -0.04(-0.35%)
Jul 21, 2005 10.54 10.54 10.13 10.25 49,151 -0.22(-2.06%)
Jul 20, 2005 10.62 10.72 10.42 10.46 66,492 -0.18(-1.69%)
Jul 19, 2005 10.87 11.18 10.60 10.64 161,648 -0.32(-2.95%)
Jul 18, 2005 10.87 10.97 10.81 10.97 41,981 -0.01(-0.05%)
Jul 15, 2005 10.92 11.03 10.87 10.97 67,694 +0.05(+0.47%)
Jul 14, 2005 11.03 11.03 10.87 10.92 74,727 -0.11(-0.98%)
Jul 13, 2005 10.68 11.03 10.68 11.03 95,442 +0.36(+3.37%)
Jul 12, 2005 10.75 10.77 10.65 10.67 100,154 -0.08(-0.76%)
Jul 11, 2005 10.60 11.01 10.52 10.75 93,451 +0.15(+1.45%)
Jul 08, 2005 10.44 10.64 10.44 10.60 70,088 -0.05(-0.43%)
Jul 07, 2005 10.44 10.72 10.38 10.64 37,898 -0.12(-1.10%)
Jul 06, 2005 10.72 10.77 10.64 10.76 50,672 +0.22(+2.09%)
Jul 05, 2005 10.26 10.74 10.16 10.54 86,962 +0.48(+4.74%)
Jul 01, 2005 10.28 10.28 9.914 10.06 86,572 +0.12(+1.19%)
Jun 30, 2005 9.750 10.15 9.750 9.944 80,258 +0.06(+0.62%)
Jun 29, 2005 9.914 10.05 9.883 9.883 31,442 -0.03(-0.31%)
Jun 28, 2005 9.816 10.01 9.816 9.914 55,648 -0.09(-0.92%)
Jun 27, 2005 10.22 10.22 9.960 10.01 82,563 -0.17(-1.71%)
Jun 24, 2005 10.46 10.53 9.903 10.18 186,598 -0.34(-3.22%)
Jun 23, 2005 10.77 10.98 10.48 10.52 98,380 -0.19(-1.77%)
Jun 22, 2005 10.59 10.81 10.59 10.71 49,903 -0.01(-0.05%)
Jun 21, 2005 10.71 10.83 10.29 10.71 232,686 +0.21(+2.00%)
Jun 20, 2005 9.760 10.61 9.668 10.50 348,574 +0.37(+3.70%)
Jun 17, 2005 9.909 10.13 9.801 10.13 207,945 +0.28(+2.81%)
Jun 16, 2005 9.334 9.878 9.303 9.852 242,094 +0.50(+5.38%)
Jun 15, 2005 9.411 9.462 9.191 9.350 88,198 -0.09(-0.98%)
Jun 14, 2005 10.24 10.24 9.375 9.442 156,734 -0.71(-7.02%)
Jun 13, 2005 10.05 10.25 10.04 10.15 50,527 +0.05(+0.51%)
Jun 10, 2005 10.24 10.77 9.965 10.10 228,753 -0.08(-0.81%)
Jun 09, 2005 9.391 10.35 9.391 10.19 242,805 +0.61(+6.32%)
Jun 08, 2005 9.319 9.601 9.232 9.580 47,573 +0.22(+2.36%)
Jun 07, 2005 8.955 9.509 8.955 9.360 78,078 +0.27(+2.93%)
Jun 06, 2005 9.124 9.155 8.960 9.093 38,440 -0.01(-0.06%)
Jun 03, 2005 9.350 9.719 9.047 9.098 67,501 -0.38(-4.06%)
Jun 02, 2005 9.601 9.739 9.339 9.483 87,777 -0.24(-2.43%)
Jun 01, 2005 9.329 9.719 9.237 9.719 193,210 +0.62(+6.76%)
May 31, 2005 9.319 9.483 9.103 9.103 73,943 -0.26(-2.79%)
May 27, 2005 9.155 9.406 9.155 9.365 28,750 +0.04(+0.38%)
May 26, 2005 9.360 9.360 9.184 9.329 59,705 +0.00(+0.00%)
May 25, 2005 9.006 9.350 8.914 9.329 105,700 +0.18(+2.02%)
May 24, 2005 8.950 9.206 8.950 9.144 64,149 +0.09(+1.02%)
May 23, 2005 9.237 9.355 8.980 9.052 153,289 -0.37(-3.92%)
May 20, 2005 9.119 9.462 8.981 9.421 63,375 +0.25(+2.68%)
May 19, 2005 9.237 9.462 9.109 9.175 137,858 -0.26(-2.77%)
May 18, 2005 9.580 9.585 9.283 9.437 175,094 -0.12(-1.23%)
May 17, 2005 9.560 9.570 9.360 9.555 96,711 +0.04(+0.40%)
May 16, 2005 9.580 9.580 9.324 9.516 137,421 +0.03(+0.35%)
May 13, 2005 8.939 9.488 8.934 9.483 120,914 +0.50(+5.54%)
May 12, 2005 9.109 9.642 8.462 8.985 340,310 -0.13(-1.46%)
May 11, 2005 8.508 9.360 7.996 9.119 414,318 +0.59(+6.98%)
May 10, 2005 8.483 8.816 8.298 8.524 213,673 +0.01(+0.12%)
May 09, 2005 8.432 8.514 8.190 8.514 54,017 +0.15(+1.78%)
May 06, 2005 8.385 8.421 8.329 8.365 85,047 +0.07(+0.80%)
May 05, 2005 7.975 8.334 7.949 8.298 187,963 +0.35(+4.45%)
May 04, 2005 7.990 8.385 7.667 7.944 466,142 +0.03(+0.39%)
May 03, 2005 7.457 7.919 7.452 7.914 77,864 +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.