Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

118.23 -0.04 (-0.03%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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, 2003 12.30 12.38 11.40 11.66 620,130 -0.30(-2.50%)
Dec 30, 2003 11.72 12.28 11.66 11.96 1,363,822 +0.36(+3.07%)
Dec 29, 2003 10.92 11.74 10.69 11.60 1,714,261 +0.75(+6.95%)
Dec 26, 2003 12.02 12.23 10.61 10.85 927,399 -1.15(-9.59%)
Dec 24, 2003 12.18 12.33 11.87 12.00 390,707 -0.23(-1.86%)
Dec 23, 2003 12.94 13.11 12.11 12.22 585,837 -0.70(-5.43%)
Dec 22, 2003 13.17 13.29 12.77 12.93 366,902 -0.10(-0.79%)
Dec 19, 2003 13.52 13.67 12.38 13.03 879,554 -0.18(-1.33%)
Dec 18, 2003 12.54 13.31 12.45 13.21 1,154,533 +1.06(+8.75%)
Dec 17, 2003 13.01 13.06 11.88 12.14 633,411 -0.88(-6.77%)
Dec 16, 2003 13.77 13.92 12.38 13.02 844,207 -0.87(-6.24%)
Dec 15, 2003 15.12 15.12 13.30 13.89 1,512,149 +0.95(+7.34%)
Dec 12, 2003 12.65 13.11 12.18 12.94 477,903 +0.87(+7.18%)
Dec 11, 2003 12.10 12.13 11.49 12.07 636,589 +0.77(+6.85%)
Dec 10, 2003 12.64 12.87 10.58 11.30 1,032,777 -1.08(-8.75%)
Dec 09, 2003 11.97 12.82 11.66 12.38 1,162,928 +0.86(+7.43%)
Dec 08, 2003 9.443 11.56 9.417 11.53 883,096 +1.98(+20.76%)
Dec 05, 2003 10.25 10.02 9.201 9.546 496,964 -0.70(-6.85%)
Dec 04, 2003 10.04 10.50 10.01 10.25 429,095 -0.28(-2.65%)
Dec 03, 2003 11.17 11.97 10.32 10.53 719,273 -1.03(-8.93%)
Dec 02, 2003 12.30 12.37 10.73 11.56 1,412,196 -0.59(-4.84%)
Dec 01, 2003 11.81 12.33 11.12 12.15 1,105,196 +1.69(+16.19%)
Nov 28, 2003 10.48 10.78 10.02 10.45 261,152 +0.24(+2.32%)
Nov 26, 2003 10.06 10.27 9.706 10.22 411,320 +0.53(+5.43%)
Nov 25, 2003 9.799 9.985 9.345 9.691 727,668 +0.46(+4.98%)
Nov 24, 2003 8.401 9.510 8.396 9.232 994,482 +1.41(+18.01%)
Nov 21, 2003 7.709 7.936 7.658 7.823 117,857 +0.11(+1.47%)
Nov 20, 2003 7.849 7.921 7.585 7.709 108,263 +0.12(+1.63%)
Nov 19, 2003 7.921 7.921 7.560 7.585 148,561 -0.05(-0.68%)
Nov 18, 2003 7.637 7.740 7.456 7.637 75,254 +0.08(+1.02%)
Nov 17, 2003 7.740 7.766 7.456 7.560 56,199 -0.15(-1.94%)
Nov 14, 2003 7.730 7.740 7.539 7.709 57,943 +0.02(+0.27%)
Nov 13, 2003 7.582 7.740 7.570 7.689 55,836 +0.08(+1.02%)
Nov 12, 2003 7.487 7.730 7.487 7.611 49,259 -0.13(-1.67%)
Nov 11, 2003 7.353 7.766 7.312 7.740 132,401 +0.00(+0.00%)
Nov 10, 2003 8.132 8.179 7.725 7.740 278,446 +0.01(+0.07%)
Nov 07, 2003 7.503 7.740 7.353 7.735 108,986 +0.41(+5.56%)
Nov 06, 2003 7.508 7.998 7.312 7.327 173,962 +0.03(+0.35%)
Nov 05, 2003 7.343 7.343 7.100 7.302 44,050 +0.09(+1.22%)
Nov 04, 2003 7.410 7.431 7.095 7.214 84,845 -0.02(-0.21%)
Nov 03, 2003 7.338 7.431 7.121 7.229 75,485 +0.16(+2.26%)
Oct 31, 2003 7.235 7.431 6.811 7.069 43,141 -0.18(-2.49%)
Oct 30, 2003 7.054 7.302 7.018 7.250 69,840 +0.20(+2.78%)
Oct 29, 2003 6.363 7.054 6.363 7.054 44,135 +0.53(+8.06%)
Oct 28, 2003 6.553 6.595 6.321 6.528 31,006 -0.02(-0.24%)
Oct 27, 2003 6.437 6.553 6.373 6.543 18,022 +0.13(+2.09%)
Oct 24, 2003 6.280 6.409 6.280 6.409 8,720 +0.11(+1.74%)
Oct 23, 2003 6.473 6.473 6.197 6.300 41,277 -0.18(-2.73%)
Oct 22, 2003 6.837 6.837 6.285 6.476 56,005 -0.30(-4.41%)
Oct 21, 2003 6.858 6.863 6.719 6.775 17,489 +0.03(+0.37%)
Oct 20, 2003 6.801 6.853 6.698 6.750 80,380 -0.09(-1.28%)
Oct 17, 2003 6.817 6.889 6.817 6.837 29,262 -0.01(-0.08%)
Oct 16, 2003 6.910 6.868 6.842 6.842 31,801 -0.07(-0.98%)
Oct 15, 2003 7.095 7.095 6.801 6.910 57,736 -0.21(-2.96%)
Oct 14, 2003 7.198 7.198 7.059 7.121 35,349 -0.08(-1.08%)
Oct 13, 2003 6.848 7.276 6.848 7.198 156,443 +0.29(+4.26%)
Oct 10, 2003 7.338 7.338 6.713 6.904 77,601 -0.29(-4.02%)
Oct 09, 2003 7.224 7.689 6.724 7.193 430,835 +0.99(+15.98%)
Oct 08, 2003 6.192 6.450 6.089 6.202 72,245 +0.03(+0.49%)
Oct 07, 2003 5.697 6.192 5.697 6.172 70,103 +0.36(+6.22%)
Oct 06, 2003 5.341 5.836 5.258 5.810 44,672 +0.57(+10.79%)
Oct 03, 2003 5.222 5.289 5.150 5.244 123,057 +0.08(+1.63%)
Oct 02, 2003 5.155 5.211 5.073 5.160 12,042 -0.03(-0.50%)
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.