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

Inter Parfums Inc (NQ: IPAR )

113.56 -0.65 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2006 10.40 10.45 10.26 10.33 43,892 -0.03(-0.30%)
Nov 29, 2006 10.50 10.55 10.22 10.37 65,925 -0.14(-1.32%)
Nov 28, 2006 10.28 10.56 10.16 10.50 125,375 +0.08(+0.79%)
Nov 27, 2006 10.70 10.70 10.25 10.42 93,881 -0.34(-3.14%)
Nov 24, 2006 10.59 10.76 10.59 10.76 23,704 +0.09(+0.86%)
Nov 22, 2006 10.76 10.76 10.59 10.67 34,997 -0.09(-0.86%)
Nov 21, 2006 10.80 10.90 10.71 10.76 68,470 -0.06(-0.52%)
Nov 20, 2006 10.80 10.90 10.71 10.82 73,000 +0.05(+0.48%)
Nov 17, 2006 11.07 11.16 10.73 10.76 82,879 -0.34(-3.05%)
Nov 16, 2006 10.81 11.15 10.81 11.10 98,466 +0.22(+2.03%)
Nov 15, 2006 10.94 10.95 10.83 10.88 86,152 -0.06(-0.56%)
Nov 14, 2006 10.79 11.02 10.78 10.94 91,055 +0.19(+1.81%)
Nov 13, 2006 10.77 10.83 10.56 10.75 195,631 -0.05(-0.47%)
Nov 10, 2006 10.34 10.85 10.33 10.80 110,020 +0.51(+4.98%)
Nov 09, 2006 10.43 10.43 9.832 10.29 157,499 -0.19(-1.81%)
Nov 08, 2006 10.46 10.64 10.31 10.48 126,409 +0.04(+0.34%)
Nov 07, 2006 10.40 10.70 10.27 10.44 129,216 -0.02(-0.15%)
Nov 06, 2006 10.71 10.71 10.19 10.46 269,683 -0.19(-1.78%)
Nov 03, 2006 10.76 10.82 10.39 10.65 146,391 -0.16(-1.47%)
Nov 02, 2006 10.07 10.86 10.07 10.81 197,441 +0.67(+6.57%)
Nov 01, 2006 10.22 10.25 10.07 10.14 65,566 +0.08(+0.76%)
Oct 31, 2006 10.11 10.15 9.883 10.06 129,571 -0.10(-1.01%)
Oct 30, 2006 9.909 10.22 9.786 10.17 235,774 +0.13(+1.28%)
Oct 27, 2006 10.13 10.16 10.02 10.04 181,593 -0.14(-1.36%)
Oct 26, 2006 9.934 10.20 9.904 10.18 199,880 +0.41(+4.15%)
Oct 25, 2006 9.714 9.929 9.714 9.770 54,522 +0.03(+0.26%)
Oct 24, 2006 9.760 9.776 9.509 9.745 183,530 -0.01(-0.05%)
Oct 23, 2006 9.899 9.952 9.704 9.750 125,420 -0.14(-1.40%)
Oct 20, 2006 9.960 10.02 9.832 9.888 70,181 -0.03(-0.31%)
Oct 19, 2006 9.852 10.01 9.796 9.919 67,118 +0.04(+0.42%)
Oct 18, 2006 9.945 10.23 9.863 9.878 186,850 +0.39(+4.16%)
Oct 17, 2006 9.473 9.550 9.412 9.483 77,311 -0.06(-0.59%)
Oct 16, 2006 9.514 9.565 9.401 9.540 212,458 +0.03(+0.27%)
Oct 13, 2006 9.663 9.663 9.478 9.514 56,344 -0.17(-1.80%)
Oct 12, 2006 9.611 9.832 9.611 9.688 85,520 +0.14(+1.45%)
Oct 11, 2006 9.529 9.673 9.494 9.550 96,511 +0.02(+0.22%)
Oct 10, 2006 9.499 9.611 9.463 9.529 145,029 -0.02(-0.16%)
Oct 09, 2006 9.514 9.560 9.309 9.545 105,245 -0.04(-0.37%)
Oct 06, 2006 9.586 9.652 9.514 9.581 81,297 -0.05(-0.53%)
Oct 05, 2006 9.729 9.909 9.576 9.632 60,577 -0.13(-1.31%)
Oct 04, 2006 9.483 9.791 9.483 9.760 112,958 +0.27(+2.86%)
Oct 03, 2006 9.535 9.596 9.037 9.488 230,214 -0.08(-0.80%)
Oct 02, 2006 9.750 9.750 9.432 9.565 40,416 -0.19(-2.00%)
Sep 29, 2006 9.832 9.914 9.745 9.760 35,184 -0.09(-0.94%)
Sep 28, 2006 10.03 10.03 9.755 9.852 76,845 -0.03(-0.26%)
Sep 27, 2006 9.858 9.991 9.806 9.878 61,611 -0.01(-0.10%)
Sep 26, 2006 9.893 9.965 9.791 9.888 137,743 +0.03(+0.31%)
Sep 25, 2006 9.796 9.873 9.568 9.858 140,343 +0.02(+0.16%)
Sep 22, 2006 9.801 9.888 9.740 9.842 78,616 -0.03(-0.26%)
Sep 21, 2006 9.642 9.873 9.632 9.868 98,183 +0.24(+2.45%)
Sep 20, 2006 9.611 9.740 9.560 9.632 39,798 +0.03(+0.32%)
Sep 19, 2006 9.499 9.601 9.391 9.601 95,840 +0.05(+0.48%)
Sep 18, 2006 9.535 9.555 9.124 9.555 181,804 -0.03(-0.32%)
Sep 15, 2006 9.381 9.591 9.299 9.586 227,286 +0.23(+2.47%)
Sep 14, 2006 9.504 9.504 9.232 9.355 169,482 -0.11(-1.19%)
Sep 13, 2006 9.155 9.514 9.099 9.468 88,142 +0.34(+3.76%)
Sep 12, 2006 8.981 9.145 8.807 9.124 130,966 +0.18(+2.01%)
Sep 11, 2006 8.745 8.986 8.709 8.945 60,792 +0.14(+1.63%)
Sep 08, 2006 8.566 8.914 8.566 8.802 116,643 +0.34(+4.06%)
Sep 07, 2006 8.448 8.504 8.402 8.458 141,627 +0.01(+0.06%)
Sep 06, 2006 8.417 8.561 8.279 8.453 209,103 -0.02(-0.18%)
Sep 05, 2006 8.145 8.612 8.074 8.468 117,634 +0.35(+4.29%)
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.