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 (%)
May 31, 2006 9.283 9.371 9.073 9.181 84,248 -0.08(-0.83%)
May 30, 2006 9.324 9.365 9.227 9.258 59,610 -0.07(-0.71%)
May 26, 2006 9.263 9.412 9.232 9.324 19,137 +0.05(+0.50%)
May 25, 2006 9.294 9.381 9.181 9.278 50,455 +0.01(+0.06%)
May 24, 2006 9.371 9.540 9.130 9.273 89,594 -0.13(-1.36%)
May 23, 2006 9.488 9.740 9.299 9.401 53,447 -0.07(-0.76%)
May 22, 2006 9.519 9.540 9.401 9.473 20,165 -0.07(-0.75%)
May 19, 2006 9.617 9.694 9.360 9.545 46,452 -0.06(-0.64%)
May 18, 2006 9.611 9.827 9.453 9.606 41,491 -0.01(-0.05%)
May 17, 2006 9.591 9.729 9.355 9.611 44,657 -0.06(-0.64%)
May 16, 2006 9.899 9.899 9.611 9.673 46,692 -0.22(-2.23%)
May 15, 2006 9.535 9.996 9.468 9.893 148,753 +0.32(+3.32%)
May 12, 2006 9.340 9.709 9.237 9.576 92,479 +0.11(+1.19%)
May 11, 2006 9.694 9.817 9.130 9.463 164,502 -0.33(-3.40%)
May 10, 2006 9.996 9.996 9.658 9.796 63,008 -0.17(-1.70%)
May 09, 2006 9.945 10.00 9.791 9.965 84,112 +0.02(+0.21%)
May 08, 2006 9.878 10.06 9.863 9.945 106,993 -0.01(-0.10%)
May 05, 2006 9.776 10.10 9.770 9.955 79,321 +0.20(+2.05%)
May 04, 2006 9.740 9.965 9.576 9.755 58,740 +0.04(+0.37%)
May 03, 2006 9.781 9.827 9.688 9.719 30,910 -0.10(-1.04%)
May 02, 2006 9.822 9.991 9.817 9.822 80,790 +0.03(+0.26%)
May 01, 2006 9.704 9.934 9.565 9.796 100,481 +0.08(+0.84%)
Apr 28, 2006 9.858 9.858 9.494 9.714 81,152 -0.09(-0.89%)
Apr 27, 2006 9.735 9.945 9.581 9.801 39,675 +0.00(+0.00%)
Apr 26, 2006 9.565 9.827 9.565 9.801 36,259 +0.13(+1.32%)
Apr 25, 2006 9.437 9.709 9.319 9.673 131,528 +0.22(+2.28%)
Apr 24, 2006 9.663 9.678 9.432 9.458 102,042 -0.14(-1.49%)
Apr 21, 2006 9.519 9.791 9.437 9.601 90,990 +0.12(+1.30%)
Apr 20, 2006 9.432 9.611 9.412 9.478 172,375 +0.05(+0.49%)
Apr 19, 2006 9.637 9.663 9.360 9.432 154,087 -0.18(-1.87%)
Apr 18, 2006 9.755 9.842 9.545 9.611 290,297 -0.16(-1.63%)
Apr 17, 2006 9.847 9.991 9.760 9.770 129,688 -0.10(-1.04%)
Apr 13, 2006 9.858 9.911 9.852 9.873 54,060 +0.01(+0.05%)
Apr 12, 2006 9.842 9.955 9.632 9.868 383,806 +0.03(+0.26%)
Apr 11, 2006 9.811 9.965 9.745 9.842 116,072 +0.04(+0.42%)
Apr 10, 2006 9.924 10.20 9.740 9.801 165,210 -0.18(-1.85%)
Apr 07, 2006 10.17 10.22 9.873 9.986 76,958 -0.11(-1.07%)
Apr 06, 2006 10.17 10.25 10.02 10.09 137,273 -0.01(-0.10%)
Apr 05, 2006 9.745 10.13 9.699 10.10 165,413 +0.44(+4.55%)
Apr 04, 2006 9.729 9.806 9.560 9.664 108,717 -0.18(-1.81%)
Apr 03, 2006 10.21 10.25 9.801 9.842 108,142 -0.37(-3.66%)
Mar 31, 2006 10.08 10.45 10.08 10.22 346,392 +0.09(+0.91%)
Mar 30, 2006 10.20 10.32 10.01 10.12 161,919 -0.03(-0.25%)
Mar 29, 2006 9.714 10.31 9.663 10.15 305,981 +0.41(+4.21%)
Mar 28, 2006 9.596 9.817 9.560 9.740 165,637 +0.10(+1.01%)
Mar 27, 2006 9.109 9.735 9.109 9.642 634,781 +0.50(+5.50%)
Mar 24, 2006 9.253 9.283 9.119 9.140 298,496 -0.09(-0.94%)
Mar 23, 2006 9.360 9.381 9.217 9.227 241,117 -0.11(-1.15%)
Mar 22, 2006 9.273 9.427 8.904 9.335 551,293 +0.08(+0.89%)
Mar 21, 2006 9.396 9.560 9.201 9.253 289,928 -0.18(-1.90%)
Mar 20, 2006 9.591 9.611 9.396 9.432 29,392 -0.11(-1.13%)
Mar 17, 2006 9.627 9.688 9.524 9.540 183,889 -0.06(-0.64%)
Mar 16, 2006 9.673 9.709 9.396 9.601 64,980 -0.09(-0.90%)
Mar 15, 2006 9.770 9.770 9.576 9.688 115,126 -0.07(-0.74%)
Mar 14, 2006 9.676 9.781 9.576 9.760 85,360 +0.05(+0.53%)
Mar 13, 2006 9.694 9.837 9.581 9.709 86,158 +0.01(+0.05%)
Mar 10, 2006 9.663 9.729 9.586 9.704 102,221 +0.04(+0.42%)
Mar 09, 2006 9.227 9.699 9.042 9.663 295,252 +0.09(+0.91%)
Mar 08, 2006 9.130 9.694 9.114 9.576 129,624 +0.48(+5.30%)
Mar 07, 2006 9.012 9.104 8.761 9.094 104,857 +0.05(+0.51%)
Mar 06, 2006 8.766 9.099 8.766 9.048 77,904 +0.21(+2.38%)
Mar 03, 2006 9.068 9.068 8.750 8.837 85,856 -0.28(-3.04%)
Mar 02, 2006 9.212 9.278 9.017 9.114 55,133 -0.08(-0.89%)
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.