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

Inter Parfums Inc (NQ: IPAR )

128.24 +1.06 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2009 6.465 6.982 5.848 5.909 127,275 -0.48(-7.51%)
Apr 29, 2009 5.863 6.411 5.726 6.388 80,623 +0.56(+9.67%)
Apr 28, 2009 5.589 5.863 5.559 5.825 31,574 +0.16(+2.82%)
Apr 27, 2009 5.597 5.810 5.368 5.665 90,462 -0.03(-0.53%)
Apr 24, 2009 4.949 5.741 4.919 5.696 93,467 +0.88(+18.35%)
Apr 23, 2009 4.835 4.957 4.721 4.812 91,962 -0.02(-0.47%)
Apr 22, 2009 4.858 4.995 4.797 4.835 68,822 -0.11(-2.31%)
Apr 21, 2009 4.675 5.010 4.675 4.949 64,447 +0.27(+5.69%)
Apr 20, 2009 4.782 4.805 4.614 4.683 85,489 -0.22(-4.50%)
Apr 17, 2009 4.995 4.995 4.736 4.904 73,844 -0.06(-1.23%)
Apr 16, 2009 4.797 5.109 4.668 4.965 109,581 +0.23(+4.82%)
Apr 15, 2009 4.576 4.777 4.576 4.736 59,506 +0.13(+2.81%)
Apr 14, 2009 4.820 4.888 4.477 4.607 74,321 -0.33(-6.64%)
Apr 13, 2009 5.429 5.429 4.675 4.934 54,926 -0.57(-10.37%)
Apr 09, 2009 4.767 5.520 4.767 5.505 93,190 +0.90(+19.50%)
Apr 08, 2009 4.333 4.607 4.333 4.607 117,946 +0.30(+7.08%)
Apr 07, 2009 4.432 4.523 4.218 4.302 103,333 -0.24(-5.20%)
Apr 06, 2009 4.683 4.797 4.378 4.538 49,982 -0.24(-5.10%)
Apr 03, 2009 5.064 5.064 4.736 4.782 151,075 -0.28(-5.56%)
Apr 02, 2009 4.774 5.193 4.637 5.064 138,936 +0.48(+10.47%)
Apr 01, 2009 4.363 4.591 4.013 4.584 60,975 +0.14(+3.26%)
Mar 31, 2009 4.348 4.553 4.013 4.439 211,165 +0.18(+4.11%)
Mar 30, 2009 4.135 4.317 3.975 4.264 138,716 -0.56(-11.63%)
Mar 26, 2009 4.696 4.833 4.583 4.825 105,322 +0.20(+4.43%)
Mar 25, 2009 4.537 4.666 4.439 4.621 121,182 +0.22(+4.99%)
Mar 24, 2009 4.848 4.916 4.378 4.401 114,672 -0.52(-10.48%)
Mar 23, 2009 4.318 4.939 4.227 4.916 221,656 +0.77(+18.43%)
Mar 20, 2009 4.219 4.659 4.037 4.151 127,615 -0.02(-0.36%)
Mar 19, 2009 4.045 4.265 4.045 4.166 74,280 +0.18(+4.56%)
Mar 18, 2009 3.894 4.000 3.750 3.984 93,984 +0.08(+1.94%)
Mar 17, 2009 3.447 3.939 3.060 3.909 97,784 +0.51(+14.92%)
Mar 16, 2009 3.386 3.507 3.333 3.401 204,889 +0.07(+2.05%)
Mar 13, 2009 2.977 3.522 2.818 3.333 165,713 +0.37(+12.53%)
Mar 12, 2009 2.757 3.053 2.666 2.962 330,461 +0.14(+5.11%)
Mar 11, 2009 2.894 3.030 2.651 2.818 178,401 +0.00(+0.00%)
Mar 10, 2009 2.841 3.068 2.666 2.818 213,302 +0.05(+1.92%)
Mar 09, 2009 3.121 3.189 2.659 2.765 152,532 -0.41(-12.89%)
Mar 06, 2009 3.022 3.219 3.022 3.174 141,672 +0.19(+6.35%)
Mar 05, 2009 3.553 3.704 2.985 2.985 197,924 -0.67(-18.43%)
Mar 04, 2009 3.704 3.787 3.447 3.659 182,518 -0.20(-5.29%)
Mar 02, 2009 3.984 3.984 3.841 3.863 222,330 -0.27(-6.59%)
Feb 27, 2009 4.310 4.484 4.136 4.136 372,422 -0.27(-6.19%)
Feb 26, 2009 4.363 4.462 4.333 4.409 153,459 +0.08(+1.93%)
Feb 25, 2009 4.272 4.469 4.238 4.325 100,611 +0.05(+1.24%)
Feb 24, 2009 4.371 4.462 4.272 4.272 177,413 -0.03(-0.70%)
Feb 23, 2009 4.727 4.848 4.272 4.303 68,640 -0.39(-8.24%)
Feb 20, 2009 4.689 4.893 4.568 4.689 189,653 -0.09(-1.90%)
Feb 19, 2009 4.636 4.810 4.575 4.780 101,646 +0.22(+4.82%)
Feb 18, 2009 4.719 4.787 4.522 4.560 79,687 -0.10(-2.11%)
Feb 17, 2009 5.098 5.295 4.643 4.659 114,489 -0.58(-11.13%)
Feb 13, 2009 5.174 5.391 5.079 5.242 184,130 +0.06(+1.17%)
Feb 12, 2009 4.901 5.265 4.568 5.181 133,148 +0.50(+10.68%)
Feb 11, 2009 4.568 4.727 4.568 4.681 48,207 +0.13(+2.83%)
Feb 10, 2009 4.825 4.901 4.530 4.553 162,882 -0.30(-6.09%)
Feb 09, 2009 5.007 5.081 4.803 4.848 140,024 -0.24(-4.76%)
Feb 06, 2009 5.015 5.310 4.931 5.090 154,556 +0.02(+0.30%)
Feb 05, 2009 5.037 5.287 5.007 5.075 163,311 -0.09(-1.76%)
Feb 04, 2009 5.280 5.355 4.984 5.166 181,936 -0.10(-1.87%)
Feb 03, 2009 4.977 5.371 4.799 5.265 97,617 +0.39(+7.92%)
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.