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 (%)
Sep 30, 2009 9.512 9.519 8.796 9.388 85,299 -0.08(-0.89%)
Sep 29, 2009 9.465 9.573 9.358 9.473 37,996 -0.17(-1.75%)
Sep 28, 2009 9.112 9.758 8.866 9.642 84,500 +0.58(+6.36%)
Sep 25, 2009 9.089 9.112 8.919 9.066 74,427 -0.07(-0.76%)
Sep 24, 2009 8.989 9.196 8.766 9.135 64,785 +0.23(+2.59%)
Sep 23, 2009 8.781 9.066 8.681 8.904 130,494 +0.12(+1.31%)
Sep 22, 2009 8.696 8.843 8.466 8.789 41,129 +0.21(+2.42%)
Sep 21, 2009 8.604 8.696 8.466 8.581 39,940 -0.14(-1.59%)
Sep 18, 2009 9.004 9.189 8.604 8.720 127,598 -0.22(-2.41%)
Sep 17, 2009 8.989 9.150 8.904 8.935 54,216 -0.02(-0.26%)
Sep 16, 2009 8.989 9.104 8.589 8.958 160,119 +0.04(+0.43%)
Sep 15, 2009 8.589 8.989 8.427 8.919 61,854 +0.33(+3.85%)
Sep 14, 2009 8.086 8.589 8.058 8.589 96,215 +0.13(+1.55%)
Sep 11, 2009 8.235 8.573 8.143 8.458 115,923 +0.25(+3.09%)
Sep 10, 2009 8.089 8.235 7.843 8.204 122,371 +0.08(+0.95%)
Sep 09, 2009 7.820 8.266 7.728 8.127 119,821 +0.29(+3.73%)
Sep 08, 2009 7.551 7.881 7.551 7.835 94,804 +0.33(+4.41%)
Sep 04, 2009 7.120 7.505 7.066 7.505 65,445 +0.37(+5.17%)
Sep 03, 2009 7.205 7.205 7.013 7.136 42,710 -0.02(-0.22%)
Sep 02, 2009 7.174 7.453 7.112 7.151 53,566 -0.03(-0.43%)
Sep 01, 2009 7.328 7.482 7.082 7.182 79,248 -0.24(-3.21%)
Aug 31, 2009 7.405 7.620 7.374 7.420 153,076 -0.05(-0.62%)
Aug 28, 2009 7.643 7.681 7.420 7.466 57,091 -0.09(-1.22%)
Aug 27, 2009 7.512 7.620 7.343 7.558 39,960 +0.03(+0.41%)
Aug 26, 2009 7.497 7.558 7.443 7.528 45,870 -0.02(-0.31%)
Aug 25, 2009 7.658 7.766 7.420 7.551 30,522 -0.02(-0.20%)
Aug 24, 2009 7.712 7.758 7.505 7.566 109,373 -0.09(-1.20%)
Aug 21, 2009 7.674 7.743 7.551 7.658 86,029 +0.12(+1.63%)
Aug 20, 2009 7.497 7.605 7.435 7.535 35,726 +0.00(+0.00%)
Aug 19, 2009 7.374 7.612 7.343 7.535 58,376 +0.02(+0.20%)
Aug 18, 2009 7.558 7.566 7.397 7.520 78,199 +0.02(+0.31%)
Aug 17, 2009 7.635 7.789 7.482 7.497 106,257 -0.20(-2.60%)
Aug 14, 2009 7.566 7.820 7.505 7.697 101,806 +0.16(+2.14%)
Aug 13, 2009 7.312 7.612 7.297 7.535 143,969 +0.31(+4.26%)
Aug 12, 2009 7.328 7.397 7.205 7.228 85,819 -0.10(-1.36%)
Aug 11, 2009 7.689 7.989 7.089 7.328 106,375 -0.30(-3.93%)
Aug 10, 2009 7.697 7.843 7.374 7.628 75,996 -0.17(-2.17%)
Aug 07, 2009 7.681 7.858 7.535 7.797 45,639 +0.29(+3.89%)
Aug 06, 2009 7.582 7.766 7.466 7.505 38,359 -0.01(-0.10%)
Aug 05, 2009 7.958 8.066 7.366 7.512 67,321 -0.41(-5.15%)
Aug 04, 2009 7.835 8.020 7.812 7.920 65,676 +0.16(+2.08%)
Aug 03, 2009 7.843 7.874 7.443 7.758 108,401 -0.10(-1.27%)
Jul 31, 2009 7.305 7.974 7.297 7.858 102,326 +0.42(+5.58%)
Jul 30, 2009 7.105 7.605 6.966 7.443 76,853 +0.45(+6.37%)
Jul 29, 2009 6.920 7.105 6.874 6.997 29,934 +0.09(+1.34%)
Jul 28, 2009 6.690 7.028 6.643 6.905 50,407 +0.14(+2.05%)
Jul 27, 2009 6.874 6.959 6.574 6.766 140,369 -0.23(-3.30%)
Jul 24, 2009 6.567 7.197 6.259 6.997 402,811 +0.94(+15.48%)
Jul 23, 2009 6.067 6.167 5.913 6.059 140,596 -0.05(-0.76%)
Jul 22, 2009 5.828 6.159 5.690 6.105 89,259 +0.28(+4.89%)
Jul 21, 2009 5.851 5.851 5.575 5.821 66,813 +0.01(+0.13%)
Jul 20, 2009 5.851 5.901 5.721 5.813 71,806 -0.01(-0.13%)
Jul 17, 2009 5.828 6.036 5.744 5.821 79,879 +0.01(+0.13%)
Jul 16, 2009 5.721 5.913 5.621 5.813 78,081 +0.03(+0.53%)
Jul 15, 2009 5.505 5.798 5.475 5.782 51,089 +0.36(+6.67%)
Jul 14, 2009 5.482 5.505 5.336 5.421 28,524 -0.02(-0.28%)
Jul 13, 2009 5.321 5.567 5.306 5.436 56,016 +0.06(+1.14%)
Jul 10, 2009 5.359 5.444 5.313 5.375 68,634 +0.01(+0.14%)
Jul 09, 2009 5.675 5.675 5.352 5.367 69,056 -0.24(-4.25%)
Jul 08, 2009 5.452 5.759 5.306 5.605 116,882 +0.21(+3.85%)
Jul 07, 2009 5.575 5.875 5.359 5.398 114,256 -0.19(-3.44%)
Jul 06, 2009 5.398 5.644 5.306 5.590 105,667 +0.14(+2.54%)
Jul 02, 2009 5.382 5.652 5.294 5.452 117,468 -0.05(-0.98%)
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.