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

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2009 9.462 9.647 9.378 9.447 119,452 -0.09(-0.97%)
Oct 29, 2009 9.232 9.678 9.124 9.539 92,014 +0.42(+4.55%)
Oct 28, 2009 9.101 9.224 9.055 9.124 98,910 +0.15(+1.72%)
Oct 27, 2009 8.901 9.301 8.901 8.970 38,115 +0.08(+0.95%)
Oct 26, 2009 9.532 9.847 8.478 8.885 113,670 -0.68(-7.15%)
Oct 23, 2009 9.585 10.13 9.324 9.570 45,354 -0.42(-4.16%)
Oct 22, 2009 9.647 10.37 9.478 9.986 78,312 +0.42(+4.34%)
Oct 21, 2009 9.585 9.993 9.501 9.570 112,549 -0.03(-0.32%)
Oct 20, 2009 9.455 9.624 9.146 9.601 201,618 +0.12(+1.30%)
Oct 19, 2009 9.562 9.616 9.347 9.478 28,242 -0.06(-0.65%)
Oct 16, 2009 9.516 9.555 9.309 9.539 46,551 -0.06(-0.64%)
Oct 15, 2009 9.670 9.716 9.539 9.601 38,720 -0.15(-1.50%)
Oct 14, 2009 9.785 9.832 9.624 9.747 38,402 +0.11(+1.12%)
Oct 13, 2009 9.647 9.685 9.493 9.639 117,634 -0.04(-0.40%)
Oct 12, 2009 9.690 9.785 9.547 9.678 58,739 -0.03(-0.32%)
Oct 09, 2009 9.701 9.724 9.478 9.709 78,230 -0.05(-0.47%)
Oct 08, 2009 9.785 9.909 9.562 9.755 37,838 +0.10(+1.04%)
Oct 07, 2009 9.585 9.847 9.555 9.655 128,024 +0.04(+0.40%)
Oct 06, 2009 8.685 9.901 8.516 9.616 195,583 +0.99(+11.51%)
Oct 05, 2009 9.270 9.385 8.616 8.624 215,481 -0.61(-6.58%)
Oct 02, 2009 8.901 9.409 8.848 9.232 102,456 +0.16(+1.78%)
Oct 01, 2009 9.193 9.193 8.947 9.070 58,397 -0.32(-3.44%)
Sep 30, 2009 9.516 9.524 8.801 9.393 85,256 -0.08(-0.89%)
Sep 29, 2009 9.470 9.578 9.362 9.478 37,977 -0.17(-1.75%)
Sep 28, 2009 9.116 9.762 8.870 9.647 84,458 +0.58(+6.36%)
Sep 25, 2009 9.093 9.116 8.924 9.070 74,391 -0.07(-0.76%)
Sep 24, 2009 8.993 9.201 8.770 9.139 64,753 +0.23(+2.59%)
Sep 23, 2009 8.785 9.070 8.685 8.908 130,430 +0.12(+1.31%)
Sep 22, 2009 8.701 8.847 8.470 8.793 41,108 +0.21(+2.42%)
Sep 21, 2009 8.608 8.701 8.470 8.585 39,920 -0.14(-1.59%)
Sep 18, 2009 9.008 9.193 8.608 8.724 127,535 -0.22(-2.41%)
Sep 17, 2009 8.993 9.155 8.908 8.939 54,189 -0.02(-0.26%)
Sep 16, 2009 8.993 9.109 8.593 8.962 160,040 +0.04(+0.43%)
Sep 15, 2009 8.593 8.993 8.432 8.924 61,823 +0.33(+3.85%)
Sep 14, 2009 8.090 8.593 8.062 8.593 96,168 +0.13(+1.55%)
Sep 11, 2009 8.239 8.578 8.147 8.462 115,866 +0.25(+3.09%)
Sep 10, 2009 8.093 8.239 7.847 8.208 122,311 +0.08(+0.95%)
Sep 09, 2009 7.824 8.270 7.731 8.132 119,762 +0.29(+3.73%)
Sep 08, 2009 7.555 7.885 7.555 7.839 94,757 +0.33(+4.41%)
Sep 04, 2009 7.124 7.508 7.070 7.508 65,412 +0.37(+5.17%)
Sep 03, 2009 7.208 7.208 7.016 7.139 42,689 -0.02(-0.22%)
Sep 02, 2009 7.178 7.456 7.116 7.154 53,539 -0.03(-0.43%)
Sep 01, 2009 7.331 7.485 7.085 7.185 79,209 -0.24(-3.21%)
Aug 31, 2009 7.408 7.624 7.378 7.424 153,000 -0.05(-0.62%)
Aug 28, 2009 7.647 7.685 7.424 7.470 57,063 -0.09(-1.22%)
Aug 27, 2009 7.516 7.624 7.347 7.562 39,940 +0.03(+0.41%)
Aug 26, 2009 7.501 7.562 7.447 7.531 45,848 -0.02(-0.31%)
Aug 25, 2009 7.662 7.770 7.424 7.555 30,506 -0.02(-0.20%)
Aug 24, 2009 7.716 7.762 7.508 7.570 109,318 -0.09(-1.20%)
Aug 21, 2009 7.678 7.747 7.555 7.662 85,987 +0.12(+1.63%)
Aug 20, 2009 7.501 7.608 7.439 7.539 35,709 +0.00(+0.00%)
Aug 19, 2009 7.378 7.616 7.347 7.539 58,347 +0.02(+0.20%)
Aug 18, 2009 7.562 7.570 7.401 7.524 78,160 +0.02(+0.31%)
Aug 17, 2009 7.639 7.793 7.485 7.501 106,204 -0.20(-2.60%)
Aug 14, 2009 7.570 7.824 7.508 7.701 101,756 +0.16(+2.14%)
Aug 13, 2009 7.316 7.616 7.301 7.539 143,898 +0.31(+4.26%)
Aug 12, 2009 7.331 7.401 7.208 7.231 85,776 -0.10(-1.36%)
Aug 11, 2009 7.693 7.993 7.093 7.331 106,322 -0.30(-3.93%)
Aug 10, 2009 7.701 7.847 7.378 7.631 75,958 -0.17(-2.17%)
Aug 07, 2009 7.685 7.862 7.539 7.801 45,616 +0.29(+3.89%)
Aug 06, 2009 7.585 7.770 7.470 7.508 38,340 -0.01(-0.10%)
Aug 05, 2009 7.962 8.070 7.370 7.516 67,288 -0.41(-5.15%)
Aug 04, 2009 7.839 8.024 7.816 7.924 65,644 +0.16(+2.08%)
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.