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 (%)
Feb 28, 2007 9.903 9.975 9.668 9.903 109,831 -0.02(-0.16%)
Feb 27, 2007 10.15 10.25 9.903 9.919 192,504 -0.39(-3.78%)
Feb 26, 2007 10.15 10.37 10.11 10.31 145,909 +0.15(+1.51%)
Feb 23, 2007 10.23 10.23 9.991 10.15 148,982 -0.11(-1.05%)
Feb 22, 2007 9.944 10.28 9.944 10.26 192,900 +0.27(+2.72%)
Feb 21, 2007 9.965 10.01 9.924 9.991 55,607 -0.03(-0.26%)
Feb 20, 2007 10.19 10.19 9.924 10.02 73,471 -0.15(-1.51%)
Feb 16, 2007 10.18 10.18 10.10 10.17 53,824 +0.00(+0.00%)
Feb 15, 2007 9.837 10.23 9.837 10.17 98,735 +0.38(+3.93%)
Feb 14, 2007 10.21 10.21 9.785 9.785 63,343 -0.43(-4.22%)
Feb 13, 2007 10.07 10.31 9.991 10.22 102,120 +0.25(+2.47%)
Feb 12, 2007 10.01 10.01 9.878 9.970 62,129 +0.02(+0.15%)
Feb 09, 2007 10.05 10.22 9.929 9.955 72,683 -0.12(-1.17%)
Feb 08, 2007 10.14 10.19 10.01 10.07 60,723 -0.07(-0.66%)
Feb 07, 2007 10.22 10.22 10.01 10.14 105,276 -0.08(-0.80%)
Feb 06, 2007 10.21 10.24 10.15 10.22 104,651 +0.02(+0.15%)
Feb 05, 2007 10.06 10.26 10.00 10.21 137,228 +0.12(+1.17%)
Feb 02, 2007 10.28 10.35 10.07 10.09 119,927 -0.18(-1.80%)
Feb 01, 2007 10.21 10.32 10.04 10.27 134,814 +0.06(+0.55%)
Jan 31, 2007 9.944 10.26 9.924 10.22 137,948 +0.24(+2.36%)
Jan 30, 2007 9.939 9.980 9.888 9.980 77,443 -0.01(-0.05%)
Jan 29, 2007 9.986 9.996 9.888 9.986 98,123 +0.02(+0.15%)
Jan 26, 2007 10.03 10.08 9.929 9.970 94,350 -0.07(-0.66%)
Jan 25, 2007 10.16 10.21 9.975 10.04 48,269 -0.08(-0.81%)
Jan 24, 2007 9.847 10.32 9.724 10.12 276,498 +0.53(+5.56%)
Jan 23, 2007 9.324 9.627 9.103 9.585 127,972 +0.19(+2.02%)
Jan 22, 2007 9.837 9.837 9.396 9.396 113,637 -0.47(-4.73%)
Jan 19, 2007 9.519 9.862 9.437 9.862 53,900 +0.33(+3.44%)
Jan 18, 2007 9.719 9.816 9.524 9.534 75,526 -0.23(-2.36%)
Jan 17, 2007 9.847 9.868 9.642 9.765 95,334 -0.09(-0.94%)
Jan 16, 2007 9.903 10.20 9.842 9.857 134,906 -0.02(-0.16%)
Jan 12, 2007 9.724 9.873 9.621 9.873 63,225 +0.11(+1.10%)
Jan 11, 2007 9.385 9.775 9.283 9.765 329,740 +0.41(+4.39%)
Jan 10, 2007 9.385 9.385 9.191 9.355 181,667 -0.03(-0.33%)
Jan 09, 2007 9.555 9.606 9.288 9.385 78,172 -0.19(-1.98%)
Jan 08, 2007 9.585 9.698 9.493 9.575 98,756 +0.01(+0.11%)
Jan 05, 2007 9.698 9.734 9.539 9.565 94,443 -0.16(-1.69%)
Jan 04, 2007 9.739 9.950 9.703 9.729 61,284 -0.04(-0.42%)
Jan 03, 2007 9.914 10.05 9.724 9.770 102,248 -0.07(-0.73%)
Dec 29, 2006 9.934 10.14 9.791 9.842 55,891 -0.08(-0.83%)
Dec 28, 2006 10.15 10.16 9.878 9.924 56,201 -0.27(-2.62%)
Dec 27, 2006 10.27 10.31 10.09 10.19 96,165 -0.12(-1.14%)
Dec 26, 2006 10.29 10.40 10.18 10.31 109,829 +0.05(+0.50%)
Dec 22, 2006 10.19 10.38 10.05 10.26 115,786 +0.10(+0.96%)
Dec 21, 2006 10.07 10.20 10.01 10.16 52,955 +0.13(+1.33%)
Dec 20, 2006 9.970 10.05 9.970 10.03 83,600 +0.05(+0.46%)
Dec 19, 2006 9.955 10.00 9.929 9.980 159,610 +0.03(+0.31%)
Dec 18, 2006 9.898 10.06 9.847 9.950 80,268 -0.01(-0.05%)
Dec 15, 2006 10.13 10.21 9.950 9.955 99,546 -0.12(-1.22%)
Dec 14, 2006 9.857 10.14 9.857 10.08 76,086 +0.19(+1.97%)
Dec 13, 2006 10.32 10.36 9.852 9.883 100,472 -0.38(-3.75%)
Dec 12, 2006 10.22 10.33 10.11 10.27 226,121 +0.08(+0.81%)
Dec 11, 2006 10.08 10.21 10.07 10.19 69,702 +0.12(+1.17%)
Dec 08, 2006 10.25 10.25 10.06 10.07 58,949 +0.12(+1.19%)
Dec 07, 2006 10.41 10.41 9.944 9.950 60,066 -0.47(-4.48%)
Dec 06, 2006 10.53 10.56 10.22 10.42 98,682 -0.15(-1.41%)
Dec 05, 2006 10.36 10.56 10.31 10.56 82,963 +0.18(+1.78%)
Dec 04, 2006 10.44 10.44 10.28 10.38 61,626 -0.02(-0.20%)
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.