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

Inter Parfums Inc (NQ: IPAR )

118.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2004 6.605 6.605 6.213 6.352 86,043 -0.22(-3.30%)
Aug 30, 2004 6.099 6.595 6.099 6.569 102,127 +0.35(+5.64%)
Aug 27, 2004 6.399 6.399 6.068 6.218 66,664 +0.09(+1.43%)
Aug 26, 2004 6.197 6.321 6.115 6.130 106,391 -0.17(-2.62%)
Aug 25, 2004 6.197 6.445 6.197 6.295 72,283 +0.05(+0.83%)
Aug 24, 2004 6.357 6.688 6.192 6.244 134,878 -0.24(-3.74%)
Aug 23, 2004 6.703 6.729 6.357 6.486 132,566 +0.12(+1.86%)
Aug 20, 2004 6.393 6.708 6.342 6.368 205,141 +0.02(+0.24%)
Aug 19, 2004 6.450 6.517 6.321 6.352 123,832 -0.18(-2.69%)
Aug 18, 2004 6.249 6.548 6.249 6.528 165,499 -0.06(-0.86%)
Aug 17, 2004 6.579 6.739 6.368 6.584 264,330 -0.11(-1.62%)
Aug 16, 2004 7.266 7.266 6.579 6.693 336,808 -0.37(-5.19%)
Aug 13, 2004 6.672 7.137 6.368 7.059 277,314 +0.28(+4.19%)
Aug 12, 2004 7.260 7.477 6.672 6.775 377,892 -0.95(-12.35%)
Aug 11, 2004 7.482 7.766 7.327 7.730 157,551 +0.28(+3.74%)
Aug 10, 2004 7.069 7.456 6.966 7.451 112,980 +0.51(+7.36%)
Aug 09, 2004 7.224 7.235 6.915 6.940 218,997 -0.35(-4.75%)
Aug 06, 2004 7.725 7.730 7.286 7.286 173,830 -0.44(-5.74%)
Aug 05, 2004 7.751 7.926 7.663 7.730 117,631 -0.17(-2.09%)
Aug 04, 2004 7.864 7.936 7.647 7.895 128,289 -0.10(-1.29%)
Aug 03, 2004 8.380 8.380 7.864 7.998 204,354 -0.29(-3.49%)
Aug 02, 2004 8.334 8.581 8.256 8.287 113,755 -0.33(-3.77%)
Jul 30, 2004 8.318 8.850 8.096 8.612 184,488 +0.34(+4.05%)
Jul 29, 2004 8.298 8.458 8.153 8.277 147,474 -0.09(-1.11%)
Jul 28, 2004 8.462 8.462 8.158 8.370 188,364 -0.06(-0.67%)
Jul 27, 2004 7.998 8.442 7.849 8.427 170,535 +0.25(+3.03%)
Jul 26, 2004 8.292 8.375 8.034 8.179 172,280 -0.37(-4.35%)
Jul 23, 2004 8.901 9.273 8.334 8.550 340,296 -0.68(-7.33%)
Jul 22, 2004 9.469 9.469 8.721 9.226 315,685 +0.02(+0.22%)
Jul 21, 2004 8.736 9.428 8.736 9.206 341,071 +0.28(+3.12%)
Jul 20, 2004 9.773 9.773 8.876 8.927 344,560 -0.72(-7.49%)
Jul 19, 2004 9.686 9.913 9.397 9.650 343,978 +0.13(+1.41%)
Jul 16, 2004 8.979 9.634 8.979 9.515 374,210 +0.65(+7.27%)
Jul 15, 2004 8.891 9.015 8.803 8.870 237,199 -0.22(-2.44%)
Jul 14, 2004 9.165 9.278 9.005 9.092 257,354 -0.40(-4.24%)
Jul 13, 2004 9.412 9.675 9.226 9.495 402,697 +0.27(+2.91%)
Jul 12, 2004 8.643 9.288 8.643 9.226 308,708 +0.50(+5.67%)
Jul 09, 2004 8.318 8.731 8.318 8.731 289,523 +0.31(+3.68%)
Jul 08, 2004 8.747 8.845 8.360 8.421 351,924 -0.49(-5.50%)
Jul 07, 2004 8.571 9.061 8.571 8.912 339,133 +0.24(+2.74%)
Jul 06, 2004 9.036 9.263 8.545 8.674 829,424 -0.68(-7.28%)
Jul 02, 2004 10.88 10.88 9.273 9.355 896,476 -1.48(-13.63%)
Jul 01, 2004 10.71 10.93 10.58 10.83 120,537 +0.07(+0.67%)
Jun 30, 2004 11.01 11.06 10.73 10.76 175,574 -0.10(-0.95%)
Jun 29, 2004 11.04 11.09 10.84 10.86 116,468 -0.03(-0.28%)
Jun 28, 2004 11.13 11.22 10.84 10.89 272,082 -0.03(-0.24%)
Jun 25, 2004 10.67 11.01 10.67 10.92 372,659 +0.12(+1.15%)
Jun 24, 2004 11.04 11.04 10.68 10.80 206,774 -0.17(-1.51%)
Jun 23, 2004 11.04 11.04 10.73 10.96 191,852 +0.02(+0.14%)
Jun 22, 2004 11.44 11.51 10.68 10.94 213,751 -0.21(-1.85%)
Jun 21, 2004 11.53 11.53 11.09 11.15 161,815 -0.26(-2.26%)
Jun 18, 2004 11.12 11.45 10.92 11.41 180,031 +0.15(+1.38%)
Jun 17, 2004 11.47 11.47 11.13 11.25 74,415 -0.10(-0.91%)
Jun 16, 2004 10.89 11.40 10.87 11.36 172,861 +0.40(+3.62%)
Jun 15, 2004 11.36 11.55 10.86 10.96 393,976 -0.40(-3.50%)
Jun 14, 2004 12.15 12.52 11.35 11.36 471,493 -0.99(-7.98%)
Jun 10, 2004 12.85 12.86 12.21 12.34 116,855 -0.10(-0.79%)
Jun 09, 2004 12.13 12.90 12.00 12.44 286,616 +0.20(+1.60%)
Jun 08, 2004 12.81 12.81 12.17 12.25 253,478 -0.44(-3.50%)
Jun 07, 2004 12.73 12.93 12.38 12.69 173,055 +0.14(+1.15%)
Jun 04, 2004 12.99 13.04 12.52 12.54 164,140 -0.27(-2.13%)
Jun 03, 2004 12.57 12.90 12.56 12.82 129,646 -0.11(-0.88%)
Jun 02, 2004 13.12 13.12 12.62 12.93 135,072 +0.05(+0.40%)
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.