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

Inter Parfums Inc (NQ: IPAR )

118.29 +0.02 (+0.02%)
Streaming Delayed Price Updated: 3:47 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 (%)
Feb 26, 2010 10.70 10.70 10.48 10.51 437,279 -0.16(-1.52%)
Feb 25, 2010 10.61 10.80 10.53 10.67 85,481 -0.15(-1.36%)
Feb 24, 2010 10.73 10.83 10.65 10.82 35,813 +0.14(+1.30%)
Feb 23, 2010 10.76 10.79 10.46 10.68 125,205 -0.08(-0.72%)
Feb 22, 2010 10.79 10.82 10.76 10.76 46,641 -0.01(-0.07%)
Feb 19, 2010 10.60 10.83 10.53 10.77 103,627 +0.15(+1.39%)
Feb 18, 2010 10.53 10.64 10.52 10.62 81,145 +0.04(+0.37%)
Feb 17, 2010 10.59 10.63 10.33 10.58 78,057 +0.04(+0.37%)
Feb 16, 2010 10.25 10.56 10.16 10.54 68,917 +0.31(+3.03%)
Feb 12, 2010 10.25 10.23 10.23 10.23 57,232 -0.15(-1.42%)
Feb 11, 2010 10.18 10.41 9.931 10.38 76,689 +0.14(+1.36%)
Feb 10, 2010 10.10 10.25 9.931 10.24 97,545 +0.12(+1.15%)
Feb 09, 2010 10.16 10.21 9.908 10.12 58,296 +0.09(+0.93%)
Feb 08, 2010 10.08 10.25 10.02 10.03 111,429 -0.18(-1.74%)
Feb 05, 2010 10.03 10.24 10.02 10.21 152,694 +0.22(+2.25%)
Feb 04, 2010 10.05 10.25 9.985 9.985 90,535 -0.19(-1.90%)
Feb 03, 2010 10.14 10.23 10.14 10.18 63,771 -0.05(-0.45%)
Feb 02, 2010 10.29 10.41 10.07 10.22 119,783 -0.03(-0.30%)
Feb 01, 2010 10.44 10.44 10.22 10.26 126,757 -0.05(-0.45%)
Jan 29, 2010 10.31 10.37 9.799 10.30 147,438 +0.02(+0.15%)
Jan 28, 2010 10.54 10.54 10.06 10.29 131,147 -0.15(-1.48%)
Jan 27, 2010 9.590 10.67 9.590 10.44 198,485 +0.81(+8.35%)
Jan 26, 2010 9.366 9.675 9.366 9.637 117,364 +0.25(+2.64%)
Jan 25, 2010 9.420 9.451 9.374 9.389 73,476 +0.06(+0.66%)
Jan 22, 2010 9.234 9.381 9.087 9.327 84,616 +0.05(+0.58%)
Jan 21, 2010 9.544 9.629 9.211 9.273 87,412 -0.28(-2.92%)
Jan 20, 2010 9.296 9.590 9.072 9.552 138,493 +0.19(+1.98%)
Jan 19, 2010 8.971 9.397 8.971 9.366 52,536 +0.39(+4.40%)
Jan 15, 2010 9.149 8.971 8.971 8.971 106,714 -0.12(-1.36%)
Jan 14, 2010 9.265 9.288 9.033 9.095 71,737 -0.23(-2.49%)
Jan 13, 2010 9.319 9.524 9.095 9.327 56,876 +0.03(+0.33%)
Jan 12, 2010 9.219 9.397 9.017 9.296 53,509 -0.03(-0.33%)
Jan 11, 2010 9.482 9.482 9.165 9.327 38,484 -0.09(-0.90%)
Jan 08, 2010 9.791 9.791 9.180 9.412 124,190 -0.40(-4.10%)
Jan 07, 2010 9.954 9.997 9.815 9.815 67,138 -0.15(-1.48%)
Jan 06, 2010 9.559 10.12 9.513 9.962 115,908 +0.29(+2.96%)
Jan 05, 2010 9.799 9.962 9.644 9.675 123,040 -0.10(-1.03%)
Jan 04, 2010 9.668 9.954 9.613 9.776 69,410 +0.36(+3.78%)
Dec 31, 2009 9.319 9.420 9.420 9.420 64,984 +0.06(+0.66%)
Dec 30, 2009 8.925 9.374 8.925 9.358 89,988 +0.36(+3.96%)
Dec 29, 2009 9.041 9.211 8.894 9.002 36,572 -0.03(-0.34%)
Dec 28, 2009 9.234 9.281 8.739 9.033 51,026 -0.18(-1.93%)
Dec 24, 2009 9.281 9.350 9.103 9.211 25,039 -0.02(-0.17%)
Dec 23, 2009 9.257 9.327 9.025 9.226 45,942 +0.06(+0.68%)
Dec 22, 2009 9.048 9.257 8.971 9.165 48,247 +0.12(+1.28%)
Dec 21, 2009 8.770 9.203 8.677 9.048 115,487 +0.38(+4.38%)
Dec 18, 2009 8.940 9.095 8.661 8.669 179,178 -0.16(-1.84%)
Dec 17, 2009 8.832 8.994 8.592 8.832 62,688 -0.09(-1.04%)
Dec 16, 2009 9.095 9.157 8.793 8.925 68,601 -0.04(-0.43%)
Dec 15, 2009 9.180 9.273 8.948 8.963 104,294 -0.22(-2.44%)
Dec 14, 2009 9.211 9.288 8.971 9.188 69,351 +0.17(+1.89%)
Dec 11, 2009 9.041 9.134 8.692 9.017 51,682 +0.06(+0.69%)
Dec 10, 2009 9.134 9.381 8.905 8.956 124,663 -0.18(-1.95%)
Dec 09, 2009 9.017 9.273 8.808 9.134 70,811 +0.10(+1.11%)
Dec 08, 2009 9.134 9.381 8.987 9.033 108,283 -0.17(-1.85%)
Dec 07, 2009 9.180 9.358 8.971 9.203 85,736 -0.01(-0.08%)
Dec 04, 2009 9.141 9.428 8.991 9.211 64,099 +0.34(+3.84%)
Dec 03, 2009 9.134 9.149 8.824 8.870 59,116 -0.23(-2.55%)
Dec 02, 2009 8.801 9.242 8.801 9.103 103,259 +0.34(+3.89%)
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.