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 (%)
Aug 31, 2004 6.561 6.561 6.172 6.310 86,615 -0.22(-3.30%)
Aug 30, 2004 6.059 6.551 6.059 6.526 102,806 +0.35(+5.64%)
Aug 27, 2004 6.356 6.356 6.028 6.177 67,107 +0.09(+1.43%)
Aug 26, 2004 6.156 6.279 6.074 6.090 107,098 -0.16(-2.62%)
Aug 25, 2004 6.156 6.403 6.156 6.254 72,764 +0.05(+0.83%)
Aug 24, 2004 6.315 6.643 6.151 6.203 135,775 -0.24(-3.74%)
Aug 23, 2004 6.659 6.684 6.315 6.444 133,447 +0.12(+1.86%)
Aug 20, 2004 6.351 6.664 6.300 6.326 206,505 +0.02(+0.24%)
Aug 19, 2004 6.408 6.474 6.279 6.310 124,655 -0.17(-2.69%)
Aug 18, 2004 6.208 6.505 6.208 6.485 166,599 -0.06(-0.86%)
Aug 17, 2004 6.536 6.695 6.326 6.541 266,088 -0.11(-1.62%)
Aug 16, 2004 7.218 7.218 6.536 6.649 339,047 -0.36(-5.19%)
Aug 13, 2004 6.628 7.089 6.326 7.013 279,158 +0.28(+4.19%)
Aug 12, 2004 7.212 7.428 6.628 6.731 380,404 -0.95(-12.35%)
Aug 11, 2004 7.432 7.715 7.279 7.679 158,599 +0.28(+3.74%)
Aug 10, 2004 7.023 7.407 6.920 7.402 113,731 +0.51(+7.36%)
Aug 09, 2004 7.177 7.187 6.869 6.895 220,453 -0.34(-4.75%)
Aug 06, 2004 7.674 7.679 7.238 7.238 174,986 -0.44(-5.74%)
Aug 05, 2004 7.699 7.874 7.612 7.679 118,413 -0.16(-2.09%)
Aug 04, 2004 7.812 7.884 7.597 7.843 129,142 -0.10(-1.29%)
Aug 03, 2004 8.325 8.325 7.812 7.945 205,712 -0.29(-3.49%)
Aug 02, 2004 8.279 8.525 8.202 8.233 114,511 -0.32(-3.77%)
Jul 30, 2004 8.263 8.791 8.043 8.556 185,715 +0.33(+4.05%)
Jul 29, 2004 8.243 8.402 8.099 8.222 148,455 -0.09(-1.11%)
Jul 28, 2004 8.406 8.406 8.104 8.315 189,617 -0.06(-0.67%)
Jul 27, 2004 7.945 8.386 7.797 8.371 171,669 +0.25(+3.03%)
Jul 26, 2004 8.238 8.320 7.981 8.125 173,425 -0.37(-4.35%)
Jul 23, 2004 8.843 9.212 8.279 8.494 342,559 -0.67(-7.33%)
Jul 22, 2004 9.406 9.406 8.663 9.166 317,784 +0.02(+0.22%)
Jul 21, 2004 8.679 9.365 8.679 9.145 343,339 +0.28(+3.12%)
Jul 20, 2004 9.709 9.709 8.817 8.868 346,850 -0.72(-7.49%)
Jul 19, 2004 9.622 9.847 9.335 9.586 346,265 +0.13(+1.41%)
Jul 16, 2004 8.919 9.570 8.919 9.453 376,697 +0.64(+7.27%)
Jul 15, 2004 8.832 8.955 8.745 8.812 238,776 -0.22(-2.44%)
Jul 14, 2004 9.104 9.217 8.945 9.032 259,065 -0.40(-4.24%)
Jul 13, 2004 9.350 9.611 9.166 9.432 405,374 +0.27(+2.91%)
Jul 12, 2004 8.586 9.227 8.586 9.166 310,761 +0.49(+5.67%)
Jul 09, 2004 8.263 8.673 8.263 8.673 291,448 +0.31(+3.68%)
Jul 08, 2004 8.689 8.786 8.304 8.366 354,263 -0.49(-5.50%)
Jul 07, 2004 8.514 9.001 8.514 8.853 341,388 +0.24(+2.74%)
Jul 06, 2004 8.976 9.201 8.489 8.617 834,939 -0.68(-7.28%)
Jul 02, 2004 10.81 10.81 9.212 9.294 902,436 -1.47(-13.63%)
Jul 01, 2004 10.64 10.86 10.51 10.76 121,339 +0.07(+0.67%)
Jun 30, 2004 10.94 10.99 10.66 10.69 176,741 -0.10(-0.95%)
Jun 29, 2004 10.97 11.02 10.76 10.79 117,242 -0.03(-0.28%)
Jun 28, 2004 11.06 11.15 10.76 10.82 273,891 -0.03(-0.24%)
Jun 25, 2004 10.60 10.94 10.60 10.85 375,137 +0.12(+1.15%)
Jun 24, 2004 10.97 10.97 10.61 10.72 208,149 -0.16(-1.51%)
Jun 23, 2004 10.97 10.97 10.66 10.89 193,128 +0.02(+0.14%)
Jun 22, 2004 11.36 11.44 10.61 10.87 215,172 -0.21(-1.85%)
Jun 21, 2004 11.45 11.45 11.02 11.08 162,891 -0.26(-2.26%)
Jun 18, 2004 11.05 11.37 10.85 11.33 181,228 +0.15(+1.38%)
Jun 17, 2004 11.40 11.40 11.05 11.18 74,910 -0.10(-0.91%)
Jun 16, 2004 10.82 11.32 10.80 11.28 174,010 +0.39(+3.63%)
Jun 15, 2004 11.29 11.47 10.79 10.89 396,596 -0.39(-3.50%)
Jun 14, 2004 12.07 12.44 11.27 11.28 474,627 -0.98(-7.99%)
Jun 10, 2004 12.77 12.78 12.13 12.26 117,632 -0.10(-0.79%)
Jun 09, 2004 12.05 12.81 11.92 12.36 288,522 +0.19(+1.60%)
Jun 08, 2004 12.72 12.72 12.09 12.16 255,163 -0.44(-3.50%)
Jun 07, 2004 12.65 12.85 12.30 12.61 174,205 +0.14(+1.15%)
Jun 04, 2004 12.90 12.96 12.44 12.46 165,232 -0.27(-2.13%)
Jun 03, 2004 12.49 12.82 12.48 12.73 130,507 -0.11(-0.88%)
Jun 02, 2004 13.03 13.03 12.53 12.85 135,970 +0.05(+0.40%)
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.