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

Inter Parfums Inc (NQ: IPAR )

118.88 +0.91 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 10.11 10.27 10.08 10.21 76,613 +0.04(+0.38%)
Jul 28, 2005 9.908 10.24 9.861 10.17 33,490 +0.17(+1.65%)
Jul 27, 2005 9.918 10.13 9.892 10.01 60,584 -0.02(-0.15%)
Jul 26, 2005 9.959 10.17 9.918 10.02 48,831 +0.01(+0.10%)
Jul 25, 2005 10.32 10.32 9.980 10.01 40,798 -0.26(-2.56%)
Jul 22, 2005 10.33 10.36 10.13 10.27 44,130 -0.04(-0.35%)
Jul 21, 2005 10.60 10.60 10.19 10.31 48,850 -0.22(-2.06%)
Jul 20, 2005 10.68 10.78 10.48 10.53 66,086 -0.18(-1.69%)
Jul 19, 2005 10.94 11.25 10.67 10.71 160,660 -0.33(-2.95%)
Jul 18, 2005 10.94 11.04 10.88 11.03 41,725 -0.01(-0.05%)
Jul 15, 2005 10.99 11.09 10.94 11.04 67,280 +0.05(+0.47%)
Jul 14, 2005 11.09 11.09 10.94 10.99 74,270 -0.11(-0.98%)
Jul 13, 2005 10.74 11.09 10.74 11.09 94,858 +0.36(+3.37%)
Jul 12, 2005 10.82 10.84 10.72 10.73 99,542 -0.08(-0.76%)
Jul 11, 2005 10.66 11.07 10.59 10.82 92,880 +0.15(+1.45%)
Jul 08, 2005 10.50 10.70 10.50 10.66 69,660 -0.05(-0.43%)
Jul 07, 2005 10.51 10.78 10.44 10.71 37,667 -0.12(-1.10%)
Jul 06, 2005 10.78 10.84 10.71 10.83 50,362 +0.22(+2.09%)
Jul 05, 2005 10.32 10.81 10.23 10.60 86,430 +0.48(+4.74%)
Jul 01, 2005 10.35 10.35 9.975 10.12 86,043 +0.12(+1.19%)
Jun 30, 2005 9.810 10.22 9.810 10.01 79,768 +0.06(+0.62%)
Jun 29, 2005 9.975 10.11 9.944 9.944 31,250 -0.03(-0.31%)
Jun 28, 2005 9.877 10.07 9.877 9.975 55,307 -0.09(-0.92%)
Jun 27, 2005 10.28 10.28 10.02 10.07 82,058 -0.18(-1.71%)
Jun 24, 2005 10.52 10.59 9.964 10.24 185,457 -0.34(-3.22%)
Jun 23, 2005 10.84 11.04 10.55 10.58 97,779 -0.19(-1.77%)
Jun 22, 2005 10.65 10.88 10.65 10.77 49,598 -0.01(-0.05%)
Jun 21, 2005 10.77 10.90 10.36 10.78 231,264 +0.21(+2.00%)
Jun 20, 2005 9.820 10.68 9.727 10.57 346,443 +0.38(+3.70%)
Jun 17, 2005 9.970 10.19 9.861 10.19 206,674 +0.28(+2.81%)
Jun 16, 2005 9.392 9.939 9.361 9.913 240,614 +0.51(+5.38%)
Jun 15, 2005 9.469 9.521 9.247 9.407 87,659 -0.09(-0.98%)
Jun 14, 2005 10.30 10.30 9.433 9.500 155,776 -0.72(-7.02%)
Jun 13, 2005 10.11 10.31 10.10 10.22 50,218 +0.05(+0.51%)
Jun 10, 2005 10.30 10.84 10.03 10.17 227,355 -0.08(-0.81%)
Jun 09, 2005 9.448 10.42 9.448 10.25 241,321 +0.61(+6.32%)
Jun 08, 2005 9.376 9.660 9.288 9.639 47,283 +0.22(+2.36%)
Jun 07, 2005 9.010 9.567 9.010 9.417 77,601 +0.27(+2.93%)
Jun 06, 2005 9.180 9.211 9.015 9.149 38,205 -0.01(-0.06%)
Jun 03, 2005 9.407 9.779 9.103 9.154 67,088 -0.39(-4.06%)
Jun 02, 2005 9.660 9.799 9.397 9.541 87,240 -0.24(-2.43%)
Jun 01, 2005 9.386 9.779 9.294 9.779 192,029 +0.62(+6.76%)
May 31, 2005 9.376 9.541 9.159 9.159 73,491 -0.26(-2.79%)
May 27, 2005 9.211 9.464 9.211 9.423 28,574 +0.04(+0.38%)
May 26, 2005 9.417 9.417 9.240 9.386 59,340 +0.00(+0.00%)
May 25, 2005 9.061 9.407 8.968 9.386 105,053 +0.19(+2.02%)
May 24, 2005 9.005 9.263 9.005 9.201 63,757 +0.09(+1.02%)
May 23, 2005 9.294 9.412 9.036 9.108 152,352 -0.37(-3.92%)
May 20, 2005 9.175 9.521 9.036 9.479 62,987 +0.25(+2.68%)
May 19, 2005 9.294 9.521 9.165 9.232 137,015 -0.26(-2.77%)
May 18, 2005 9.639 9.644 9.340 9.495 174,024 -0.12(-1.23%)
May 17, 2005 9.619 9.629 9.417 9.613 96,120 +0.04(+0.40%)
May 16, 2005 9.639 9.639 9.381 9.575 136,581 +0.03(+0.35%)
May 13, 2005 8.994 9.546 8.989 9.541 120,175 +0.50(+5.54%)
May 12, 2005 9.165 9.701 8.514 9.041 338,230 -0.13(-1.46%)
May 11, 2005 8.561 9.417 8.045 9.175 411,786 +0.60(+6.98%)
May 10, 2005 8.535 8.870 8.349 8.576 212,367 +0.01(+0.12%)
May 09, 2005 8.483 8.566 8.241 8.566 53,687 +0.15(+1.78%)
May 06, 2005 8.437 8.473 8.380 8.416 84,527 +0.07(+0.80%)
May 05, 2005 8.024 8.385 7.998 8.349 186,814 +0.36(+4.45%)
May 04, 2005 8.040 8.437 7.715 7.993 463,293 +0.03(+0.39%)
May 03, 2005 7.503 7.967 7.498 7.962 77,388 +0.49(+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.