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 (%)
Aug 29, 2003 5.132 5.163 5.116 5.137 33,121 -0.03(-0.50%)
Aug 28, 2003 4.987 5.214 4.982 5.163 95,491 +0.13(+2.56%)
Aug 27, 2003 5.112 5.163 5.008 5.034 65,662 -0.08(-1.52%)
Aug 26, 2003 5.174 5.225 5.101 5.111 36,220 -0.08(-1.49%)
Aug 25, 2003 5.220 5.240 5.137 5.189 37,964 -0.10(-1.86%)
Aug 22, 2003 5.550 5.571 5.271 5.287 17,432 -0.28(-5.01%)
Aug 21, 2003 5.421 5.591 5.049 5.565 33,896 +0.23(+4.36%)
Aug 20, 2003 4.915 5.343 4.915 5.333 28,666 +0.25(+4.87%)
Aug 19, 2003 4.972 5.307 4.801 5.085 36,414 -0.13(-2.47%)
Aug 18, 2003 5.008 5.467 4.027 5.214 79,802 -0.08(-1.46%)
Aug 15, 2003 5.292 5.292 5.060 5.291 1,549 +0.01(+0.10%)
Aug 14, 2003 5.292 5.343 5.060 5.286 19,175 +0.07(+1.28%)
Aug 13, 2003 5.411 5.411 4.956 5.220 60,239 -0.08(-1.56%)
Aug 12, 2003 5.555 5.555 5.214 5.302 26,923 -0.18(-3.28%)
Aug 11, 2003 5.602 5.689 5.318 5.482 35,446 -0.09(-1.69%)
Aug 08, 2003 5.705 5.705 5.426 5.576 15,301 -0.12(-2.09%)
Aug 07, 2003 5.297 6.035 4.977 5.695 152,825 +0.07(+1.19%)
Aug 06, 2003 5.782 5.787 5.132 5.627 155,343 -0.10(-1.80%)
Aug 05, 2003 5.963 5.963 5.550 5.731 46,874 -0.18(-2.96%)
Aug 04, 2003 5.963 6.066 5.762 5.906 71,667 -0.01(-0.10%)
Aug 01, 2003 5.937 6.092 5.689 5.911 340,695 -0.03(-0.43%)
Jul 31, 2003 5.744 5.937 5.711 5.937 173,356 +0.13(+2.22%)
Jul 30, 2003 5.922 5.922 5.483 5.808 129,775 -0.02(-0.27%)
Jul 29, 2003 5.684 5.844 5.390 5.824 60,239 +0.20(+3.49%)
Jul 28, 2003 5.390 5.726 5.390 5.627 17,626 +0.15(+2.83%)
Jul 25, 2003 5.880 5.880 5.421 5.473 23,630 -0.21(-3.64%)
Jul 24, 2003 5.917 5.917 5.633 5.679 74,185 -0.14(-2.48%)
Jul 23, 2003 5.917 5.917 5.617 5.824 44,743 +0.12(+2.17%)
Jul 22, 2003 5.839 5.839 5.622 5.700 115,248 +0.06(+1.01%)
Jul 21, 2003 5.886 5.886 5.622 5.643 41,644 -0.22(-3.70%)
Jul 18, 2003 5.932 5.932 5.586 5.860 25,374 +0.19(+3.37%)
Jul 17, 2003 5.576 5.927 5.576 5.669 62,176 -0.11(-1.96%)
Jul 16, 2003 5.700 5.906 5.545 5.782 18,401 -0.14(-2.35%)
Jul 15, 2003 5.886 5.937 5.731 5.922 154,374 -0.04(-0.69%)
Jul 14, 2003 5.865 5.989 5.808 5.963 178,199 +0.13(+2.21%)
Jul 11, 2003 5.653 5.834 5.395 5.834 176,262 +0.18(+3.11%)
Jul 10, 2003 5.214 5.679 5.147 5.658 185,559 +0.52(+10.15%)
Jul 09, 2003 4.770 5.266 4.745 5.136 130,356 +0.42(+8.85%)
Jul 08, 2003 4.652 4.750 4.621 4.719 136,942 +0.08(+1.79%)
Jul 07, 2003 4.543 4.672 4.512 4.636 116,410 +0.37(+8.57%)
Jul 03, 2003 4.119 4.414 4.110 4.270 43,581 +0.17(+4.03%)
Jul 02, 2003 3.980 4.110 3.614 4.104 38,553 +0.17(+4.33%)
Jul 01, 2003 3.882 3.939 3.738 3.934 14,333 +0.11(+2.97%)
Jun 30, 2003 3.877 4.197 3.815 3.820 92,586 -0.40(-9.42%)
Jun 27, 2003 4.414 4.476 4.146 4.218 33,743 -0.22(-4.89%)
Jun 26, 2003 4.481 4.492 4.357 4.435 70,892 +0.12(+2.75%)
Jun 25, 2003 4.073 4.357 4.022 4.316 27,698 +0.26(+6.50%)
Jun 24, 2003 3.846 4.053 3.846 4.053 20,725 +0.27(+7.24%)
Jun 23, 2003 3.857 3.898 3.779 3.779 1,743 -0.09(-2.40%)
Jun 20, 2003 3.872 3.872 3.867 3.872 1,355 +0.00(+0.00%)
Jun 19, 2003 3.867 3.872 3.789 3.872 37,189 +0.00(+0.00%)
Jun 18, 2003 3.815 3.872 3.784 3.872 6,004 +0.08(+2.04%)
Jun 17, 2003 3.717 3.795 3.697 3.795 36,027 +0.03(+0.68%)
Jun 16, 2003 3.795 3.795 3.691 3.769 10,265 +0.05(+1.39%)
Jun 13, 2003 3.815 3.820 3.717 3.717 3,486 -0.01(-0.28%)
Jun 12, 2003 3.795 3.867 3.722 3.728 9,684 -0.06(-1.50%)
Jun 11, 2003 3.769 3.789 3.722 3.784 9,684 +0.02(+0.55%)
Jun 10, 2003 3.640 3.764 3.640 3.764 1,743 +0.17(+4.59%)
Jun 09, 2003 3.815 3.815 3.562 3.598 3,486 +0.10(+2.80%)
Jun 06, 2003 3.820 3.820 3.500 3.500 3,486 -0.32(-8.38%)
Jun 05, 2003 3.717 3.831 3.717 3.820 51,135 +0.03(+0.82%)
Jun 04, 2003 3.712 3.877 3.547 3.789 47,261 +0.02(+0.55%)
Jun 03, 2003 3.753 3.769 3.748 3.769 3,486 +0.03(+0.69%)
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.