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

Inter Parfums Inc (NQ: IPAR )

119.61 +1.34 (+1.13%)
Streaming Delayed Price Updated: 1:35 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 (%)
Aug 31, 2009 7.454 7.671 7.423 7.469 152,065 -0.05(-0.62%)
Aug 28, 2009 7.694 7.733 7.469 7.516 56,714 -0.09(-1.22%)
Aug 27, 2009 7.562 7.671 7.392 7.609 39,696 +0.03(+0.41%)
Aug 26, 2009 7.547 7.609 7.493 7.578 45,567 -0.02(-0.31%)
Aug 25, 2009 7.709 7.818 7.469 7.601 30,320 -0.02(-0.20%)
Aug 24, 2009 7.764 7.810 7.555 7.616 108,650 -0.09(-1.20%)
Aug 21, 2009 7.725 7.794 7.601 7.709 85,461 +0.12(+1.63%)
Aug 20, 2009 7.547 7.655 7.485 7.585 35,490 +0.00(+0.00%)
Aug 19, 2009 7.423 7.663 7.392 7.585 57,991 +0.02(+0.20%)
Aug 18, 2009 7.609 7.616 7.446 7.570 77,682 +0.02(+0.31%)
Aug 17, 2009 7.686 7.841 7.531 7.547 105,555 -0.20(-2.60%)
Aug 14, 2009 7.616 7.872 7.555 7.748 101,134 +0.16(+2.14%)
Aug 13, 2009 7.361 7.663 7.346 7.585 143,018 +0.31(+4.26%)
Aug 12, 2009 7.377 7.446 7.253 7.276 85,252 -0.10(-1.36%)
Aug 11, 2009 7.740 8.042 7.137 7.377 105,672 -0.30(-3.93%)
Aug 10, 2009 7.748 7.895 7.423 7.678 75,494 -0.17(-2.17%)
Aug 07, 2009 7.733 7.911 7.585 7.849 45,338 +0.29(+3.89%)
Aug 06, 2009 7.632 7.818 7.516 7.555 38,105 -0.01(-0.10%)
Aug 05, 2009 8.011 8.120 7.415 7.562 66,877 -0.41(-5.15%)
Aug 04, 2009 7.887 8.073 7.864 7.973 65,242 +0.16(+2.08%)
Aug 03, 2009 7.895 7.926 7.493 7.810 107,685 -0.10(-1.27%)
Jul 31, 2009 7.353 8.027 7.346 7.911 101,651 +0.42(+5.58%)
Jul 30, 2009 7.152 7.655 7.013 7.493 76,345 +0.45(+6.37%)
Jul 29, 2009 6.966 7.152 6.920 7.044 29,736 +0.09(+1.34%)
Jul 28, 2009 6.734 7.075 6.688 6.951 50,074 +0.14(+2.05%)
Jul 27, 2009 6.920 7.005 6.618 6.811 139,442 -0.23(-3.30%)
Jul 24, 2009 6.610 7.245 6.301 7.044 400,150 +0.94(+15.48%)
Jul 23, 2009 6.107 6.208 5.952 6.099 139,667 -0.05(-0.76%)
Jul 22, 2009 5.867 6.200 5.728 6.146 88,669 +0.29(+4.89%)
Jul 21, 2009 5.890 5.890 5.612 5.859 66,372 +0.01(+0.13%)
Jul 20, 2009 5.890 5.941 5.759 5.852 71,331 -0.01(-0.13%)
Jul 17, 2009 5.867 6.076 5.782 5.859 79,352 +0.01(+0.13%)
Jul 16, 2009 5.759 5.952 5.658 5.852 77,565 +0.03(+0.53%)
Jul 15, 2009 5.542 5.836 5.511 5.821 50,752 +0.36(+6.67%)
Jul 14, 2009 5.519 5.542 5.372 5.457 28,336 -0.02(-0.28%)
Jul 13, 2009 5.356 5.604 5.341 5.472 55,646 +0.06(+1.14%)
Jul 10, 2009 5.395 5.480 5.349 5.410 68,180 +0.01(+0.14%)
Jul 09, 2009 5.712 5.712 5.387 5.403 68,600 -0.24(-4.25%)
Jul 08, 2009 5.488 5.797 5.341 5.643 116,110 +0.21(+3.85%)
Jul 07, 2009 5.612 5.914 5.395 5.434 113,501 -0.19(-3.44%)
Jul 06, 2009 5.434 5.681 5.341 5.627 104,970 +0.14(+2.54%)
Jul 02, 2009 5.418 5.689 5.329 5.488 116,693 -0.05(-0.98%)
Jul 01, 2009 5.643 5.736 5.457 5.542 129,440 -0.14(-2.45%)
Jun 30, 2009 5.751 5.890 5.457 5.681 104,804 -0.05(-0.94%)
Jun 29, 2009 5.550 5.890 5.488 5.736 152,765 +0.19(+3.35%)
Jun 26, 2009 6.099 6.393 5.418 5.550 503,424 -0.63(-10.26%)
Jun 25, 2009 5.627 6.192 5.449 6.184 86,713 +0.69(+12.54%)
Jun 24, 2009 5.643 5.643 5.418 5.496 75,077 -0.06(-1.11%)
Jun 23, 2009 5.960 6.076 5.519 5.558 94,682 -0.39(-6.51%)
Jun 22, 2009 6.328 6.401 5.728 5.945 156,926 -0.46(-7.13%)
Jun 19, 2009 6.734 6.734 6.301 6.401 110,232 -0.19(-2.82%)
Jun 18, 2009 6.618 6.827 6.424 6.587 136,211 +0.12(+1.92%)
Jun 17, 2009 6.262 6.533 6.239 6.463 20,388 +0.05(+0.72%)
Jun 16, 2009 6.533 6.690 6.239 6.417 39,250 -0.01(-0.12%)
Jun 15, 2009 6.695 6.804 6.285 6.424 106,847 -0.35(-5.14%)
Jun 12, 2009 6.811 6.850 6.695 6.773 63,815 -0.04(-0.57%)
Jun 11, 2009 6.726 6.842 6.726 6.811 109,503 +0.09(+1.27%)
Jun 10, 2009 6.982 6.982 6.657 6.726 240,537 +0.26(+3.95%)
Jun 09, 2009 6.455 6.564 6.401 6.471 37,161 +0.05(+0.72%)
Jun 08, 2009 6.525 6.657 6.409 6.424 77,473 -0.09(-1.31%)
Jun 05, 2009 6.641 6.641 6.254 6.510 72,515 -0.08(-1.18%)
Jun 04, 2009 6.564 6.664 6.308 6.587 70,116 +0.10(+1.55%)
Jun 03, 2009 6.579 6.726 6.417 6.486 137,512 -0.19(-2.90%)
Jun 02, 2009 6.966 7.129 6.378 6.680 140,796 -0.32(-4.54%)
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.