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

Inter Parfums Inc (NQ: IPAR )

119.99 -0.57 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2006 9.995 10.21 9.851 9.902 55,550 -0.08(-0.83%)
Dec 28, 2006 10.21 10.23 9.939 9.985 55,858 -0.27(-2.62%)
Dec 27, 2006 10.33 10.38 10.16 10.25 95,577 -0.12(-1.14%)
Dec 26, 2006 10.35 10.46 10.24 10.37 109,158 +0.05(+0.50%)
Dec 22, 2006 10.25 10.44 10.11 10.32 115,078 +0.10(+0.96%)
Dec 21, 2006 10.13 10.26 10.07 10.22 52,631 +0.13(+1.33%)
Dec 20, 2006 10.03 10.11 10.03 10.09 83,089 +0.05(+0.46%)
Dec 19, 2006 10.02 10.06 9.990 10.04 158,635 +0.03(+0.31%)
Dec 18, 2006 9.959 10.12 9.908 10.01 79,777 -0.01(-0.05%)
Dec 15, 2006 10.19 10.27 10.01 10.02 98,937 -0.12(-1.22%)
Dec 14, 2006 9.918 10.21 9.918 10.14 75,621 +0.20(+1.97%)
Dec 13, 2006 10.39 10.42 9.913 9.944 99,858 -0.39(-3.75%)
Dec 12, 2006 10.28 10.40 10.18 10.33 224,739 +0.08(+0.81%)
Dec 11, 2006 10.14 10.27 10.13 10.25 69,276 +0.12(+1.17%)
Dec 08, 2006 10.31 10.31 10.12 10.13 58,588 +0.12(+1.19%)
Dec 07, 2006 10.47 10.47 10.01 10.01 59,699 -0.47(-4.48%)
Dec 06, 2006 10.60 10.63 10.28 10.48 98,079 -0.15(-1.41%)
Dec 05, 2006 10.42 10.63 10.37 10.63 82,456 +0.19(+1.78%)
Dec 04, 2006 10.51 10.51 10.35 10.44 61,249 -0.02(-0.20%)
Dec 01, 2006 10.44 10.48 10.37 10.46 43,881 +0.06(+0.60%)
Nov 30, 2006 10.46 10.52 10.33 10.40 43,602 -0.03(-0.30%)
Nov 29, 2006 10.57 10.62 10.28 10.43 65,489 -0.14(-1.32%)
Nov 28, 2006 10.35 10.63 10.23 10.57 124,547 +0.08(+0.79%)
Nov 27, 2006 10.77 10.77 10.32 10.49 93,261 -0.34(-3.14%)
Nov 24, 2006 10.66 10.84 10.66 10.83 23,547 +0.09(+0.87%)
Nov 22, 2006 10.84 10.84 10.66 10.74 34,766 -0.09(-0.86%)
Nov 21, 2006 10.87 10.97 10.78 10.83 68,018 -0.06(-0.52%)
Nov 20, 2006 10.87 10.98 10.78 10.89 72,518 +0.05(+0.48%)
Nov 17, 2006 11.15 11.23 10.80 10.84 82,332 -0.34(-3.05%)
Nov 16, 2006 10.88 11.22 10.88 11.18 97,815 +0.22(+2.03%)
Nov 15, 2006 11.01 11.03 10.90 10.96 85,583 -0.06(-0.56%)
Nov 14, 2006 10.86 11.09 10.85 11.02 90,453 +0.20(+1.81%)
Nov 13, 2006 10.84 10.90 10.64 10.82 194,339 -0.05(-0.47%)
Nov 10, 2006 10.41 10.92 10.40 10.87 109,294 +0.52(+4.98%)
Nov 09, 2006 10.50 10.50 9.897 10.36 156,458 -0.19(-1.81%)
Nov 08, 2006 10.53 10.71 10.38 10.55 125,574 +0.04(+0.34%)
Nov 07, 2006 10.46 10.77 10.34 10.51 128,363 -0.02(-0.15%)
Nov 06, 2006 10.78 10.78 10.26 10.53 267,902 -0.19(-1.78%)
Nov 03, 2006 10.84 10.89 10.46 10.72 145,424 -0.16(-1.47%)
Nov 02, 2006 10.13 10.93 10.13 10.88 196,137 +0.67(+6.57%)
Nov 01, 2006 10.28 10.32 10.13 10.21 65,133 +0.08(+0.76%)
Oct 31, 2006 10.18 10.22 9.949 10.13 128,715 -0.10(-1.01%)
Oct 30, 2006 9.975 10.28 9.851 10.23 234,217 +0.13(+1.28%)
Oct 27, 2006 10.20 10.23 10.08 10.10 180,394 -0.14(-1.36%)
Oct 26, 2006 10.00 10.26 9.970 10.24 198,560 +0.41(+4.14%)
Oct 25, 2006 9.779 9.995 9.779 9.835 54,162 +0.03(+0.26%)
Oct 24, 2006 9.825 9.841 9.572 9.810 182,318 -0.01(-0.05%)
Oct 23, 2006 9.964 10.02 9.768 9.815 124,591 -0.14(-1.40%)
Oct 20, 2006 10.03 10.09 9.897 9.954 69,718 -0.03(-0.31%)
Oct 19, 2006 9.918 10.07 9.861 9.985 66,675 +0.04(+0.42%)
Oct 18, 2006 10.01 10.29 9.928 9.944 185,616 +0.40(+4.16%)
Oct 17, 2006 9.536 9.613 9.474 9.546 76,801 -0.06(-0.59%)
Oct 16, 2006 9.577 9.629 9.464 9.603 211,055 +0.03(+0.27%)
Oct 13, 2006 9.727 9.727 9.541 9.577 55,972 -0.18(-1.80%)
Oct 12, 2006 9.675 9.897 9.675 9.753 84,955 +0.14(+1.45%)
Oct 11, 2006 9.593 9.737 9.557 9.613 95,874 +0.02(+0.22%)
Oct 10, 2006 9.562 9.675 9.526 9.593 144,071 -0.02(-0.16%)
Oct 09, 2006 9.577 9.624 9.371 9.608 104,550 -0.04(-0.37%)
Oct 06, 2006 9.650 9.717 9.577 9.644 80,760 -0.05(-0.53%)
Oct 05, 2006 9.794 9.975 9.639 9.696 60,177 -0.13(-1.31%)
Oct 04, 2006 9.546 9.856 9.546 9.825 112,212 +0.27(+2.86%)
Oct 03, 2006 9.598 9.660 9.097 9.552 228,694 -0.08(-0.80%)
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.