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

Inter Parfums Inc (NQ: IPAR )

111.96 +2.33 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 6.528 7.051 5.905 5.967 126,038 -0.48(-7.51%)
Apr 29, 2009 5.921 6.474 5.782 6.451 79,839 +0.57(+9.67%)
Apr 28, 2009 5.644 5.921 5.613 5.882 31,267 +0.16(+2.82%)
Apr 27, 2009 5.652 5.867 5.421 5.721 89,582 -0.03(-0.53%)
Apr 24, 2009 4.998 5.798 4.967 5.752 92,558 +0.89(+18.35%)
Apr 23, 2009 4.883 5.006 4.767 4.860 91,068 -0.02(-0.47%)
Apr 22, 2009 4.906 5.044 4.844 4.883 68,152 -0.12(-2.31%)
Apr 21, 2009 4.721 5.059 4.721 4.998 63,820 +0.27(+5.69%)
Apr 20, 2009 4.829 4.852 4.660 4.729 84,657 -0.22(-4.50%)
Apr 17, 2009 5.044 5.044 4.783 4.952 73,126 -0.06(-1.23%)
Apr 16, 2009 4.844 5.159 4.713 5.013 108,516 +0.23(+4.82%)
Apr 15, 2009 4.621 4.823 4.621 4.783 58,928 +0.13(+2.81%)
Apr 14, 2009 4.867 4.936 4.521 4.652 73,598 -0.33(-6.64%)
Apr 13, 2009 5.482 5.482 4.721 4.983 54,391 -0.58(-10.37%)
Apr 09, 2009 4.813 5.575 4.813 5.559 92,284 +0.91(+19.50%)
Apr 08, 2009 4.375 4.652 4.375 4.652 116,799 +0.31(+7.08%)
Apr 07, 2009 4.475 4.567 4.260 4.344 102,328 -0.24(-5.20%)
Apr 06, 2009 4.729 4.844 4.421 4.583 49,496 -0.25(-5.10%)
Apr 03, 2009 5.113 5.113 4.783 4.829 149,606 -0.28(-5.56%)
Apr 02, 2009 4.821 5.244 4.683 5.113 137,585 +0.48(+10.47%)
Apr 01, 2009 4.406 4.637 4.052 4.629 60,382 +0.15(+3.26%)
Mar 31, 2009 4.391 4.598 4.052 4.483 209,111 +0.18(+4.11%)
Mar 30, 2009 4.175 4.360 4.014 4.306 137,366 -0.59(-12.09%)
Mar 26, 2009 4.767 4.906 4.652 4.898 103,757 +0.21(+4.43%)
Mar 25, 2009 4.606 4.737 4.506 4.690 119,381 +0.22(+4.99%)
Mar 24, 2009 4.921 4.990 4.444 4.467 112,969 -0.52(-10.48%)
Mar 23, 2009 4.383 5.013 4.291 4.990 218,363 +0.78(+18.43%)
Mar 20, 2009 4.283 4.729 4.098 4.214 125,719 -0.02(-0.36%)
Mar 19, 2009 4.106 4.329 4.106 4.229 73,176 +0.18(+4.56%)
Mar 18, 2009 3.952 4.060 3.806 4.045 92,588 +0.08(+1.94%)
Mar 17, 2009 3.499 3.998 3.106 3.968 96,331 +0.52(+14.92%)
Mar 16, 2009 3.437 3.560 3.383 3.452 201,845 +0.07(+2.05%)
Mar 13, 2009 3.022 3.575 2.860 3.383 163,251 +0.38(+12.53%)
Mar 12, 2009 2.799 3.099 2.707 3.006 325,552 +0.15(+5.11%)
Mar 11, 2009 2.937 3.076 2.691 2.860 175,750 +0.00(+0.00%)
Mar 10, 2009 2.883 3.114 2.707 2.860 210,134 +0.05(+1.92%)
Mar 09, 2009 3.168 3.237 2.699 2.807 150,266 -0.42(-12.89%)
Mar 06, 2009 3.068 3.268 3.068 3.222 139,567 +0.19(+6.35%)
Mar 05, 2009 3.606 3.760 3.030 3.030 194,984 -0.68(-18.43%)
Mar 04, 2009 3.760 3.845 3.499 3.714 179,807 -0.21(-5.29%)
Mar 02, 2009 4.045 4.045 3.898 3.921 219,027 -0.28(-6.59%)
Feb 27, 2009 4.375 4.552 4.198 4.198 366,889 -0.28(-6.19%)
Feb 26, 2009 4.429 4.529 4.398 4.475 151,179 +0.08(+1.93%)
Feb 25, 2009 4.337 4.537 4.302 4.391 99,117 +0.05(+1.24%)
Feb 24, 2009 4.437 4.529 4.337 4.337 174,777 -0.03(-0.70%)
Feb 23, 2009 4.798 4.921 4.337 4.367 67,620 -0.39(-8.24%)
Feb 20, 2009 4.760 4.967 4.637 4.760 186,836 -0.09(-1.90%)
Feb 19, 2009 4.706 4.883 4.644 4.852 100,136 +0.22(+4.82%)
Feb 18, 2009 4.790 4.860 4.590 4.629 78,503 -0.10(-2.11%)
Feb 17, 2009 5.175 5.375 4.713 4.729 112,788 -0.59(-11.13%)
Feb 13, 2009 5.252 5.473 5.156 5.321 181,395 +0.06(+1.17%)
Feb 12, 2009 4.975 5.344 4.637 5.259 131,169 +0.51(+10.68%)
Feb 11, 2009 4.637 4.798 4.637 4.752 47,491 +0.13(+2.83%)
Feb 10, 2009 4.898 4.975 4.598 4.621 160,463 -0.30(-6.09%)
Feb 09, 2009 5.083 5.158 4.875 4.921 137,944 -0.25(-4.76%)
Feb 06, 2009 5.090 5.390 5.006 5.167 152,260 +0.02(+0.30%)
Feb 05, 2009 5.113 5.367 5.083 5.152 160,885 -0.09(-1.76%)
Feb 04, 2009 5.359 5.436 5.059 5.244 179,233 -0.10(-1.87%)
Feb 03, 2009 5.052 5.452 4.871 5.344 96,167 +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.