Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.694 9.735 9.488 9.488 32,550 -0.15(-1.54%)
Aug 30, 2005 9.755 9.878 9.591 9.637 61,416 -0.30(-2.99%)
Aug 29, 2005 9.550 9.934 9.550 9.934 23,871 +0.29(+2.98%)
Aug 26, 2005 9.745 9.745 9.447 9.647 13,386 -0.24(-2.39%)
Aug 25, 2005 9.832 9.991 9.832 9.883 17,642 +0.04(+0.42%)
Aug 24, 2005 9.970 9.970 9.837 9.842 16,361 -0.03(-0.26%)
Aug 23, 2005 9.945 9.970 9.796 9.868 18,637 -0.06(-0.57%)
Aug 22, 2005 9.776 9.970 9.776 9.924 14,480 +0.10(+1.04%)
Aug 19, 2005 9.478 9.924 9.478 9.822 26,753 +0.29(+3.07%)
Aug 18, 2005 9.374 9.601 9.374 9.529 11,745 -0.04(-0.43%)
Aug 17, 2005 9.473 9.647 9.473 9.570 16,499 +0.04(+0.38%)
Aug 16, 2005 9.878 9.888 9.478 9.535 43,555 -0.27(-2.72%)
Aug 15, 2005 9.740 9.817 9.268 9.801 31,983 +0.06(+0.61%)
Aug 12, 2005 9.478 9.760 9.478 9.742 27,354 +0.18(+1.85%)
Aug 11, 2005 9.227 9.565 9.032 9.565 37,816 +0.36(+3.90%)
Aug 10, 2005 9.227 9.376 8.996 9.207 80,025 -0.09(-0.94%)
Aug 09, 2005 9.714 9.773 9.140 9.294 65,663 -0.48(-4.93%)
Aug 08, 2005 9.750 9.940 9.688 9.776 30,842 +0.01(+0.05%)
Aug 05, 2005 9.996 10.00 9.740 9.770 27,334 -0.29(-2.90%)
Aug 04, 2005 10.23 10.23 10.03 10.06 21,411 -0.20(-1.95%)
Aug 03, 2005 10.27 10.39 10.14 10.26 44,409 -0.02(-0.20%)
Aug 02, 2005 10.37 10.37 10.12 10.28 116,033 -0.04(-0.35%)
Aug 01, 2005 9.940 10.41 9.940 10.32 124,522 +0.18(+1.74%)
Jul 29, 2005 10.05 10.21 10.01 10.14 77,122 +0.04(+0.38%)
Jul 28, 2005 9.842 10.17 9.796 10.10 33,713 +0.16(+1.65%)
Jul 27, 2005 9.852 10.07 9.827 9.940 60,987 -0.02(-0.15%)
Jul 26, 2005 9.893 10.10 9.852 9.955 49,156 +0.01(+0.10%)
Jul 25, 2005 10.25 10.25 9.914 9.945 41,070 -0.26(-2.56%)
Jul 22, 2005 10.26 10.29 10.07 10.21 44,423 -0.04(-0.35%)
Jul 21, 2005 10.53 10.53 10.12 10.24 49,175 -0.22(-2.06%)
Jul 20, 2005 10.61 10.71 10.41 10.46 66,525 -0.18(-1.69%)
Jul 19, 2005 10.87 11.17 10.60 10.64 161,728 -0.32(-2.95%)
Jul 18, 2005 10.87 10.96 10.81 10.96 42,002 -0.01(-0.05%)
Jul 15, 2005 10.92 11.02 10.87 10.96 67,727 +0.05(+0.47%)
Jul 14, 2005 11.02 11.02 10.87 10.91 74,764 -0.11(-0.98%)
Jul 13, 2005 10.67 11.02 10.67 11.02 95,489 +0.36(+3.37%)
Jul 12, 2005 10.74 10.76 10.65 10.66 100,204 -0.08(-0.76%)
Jul 11, 2005 10.59 11.00 10.52 10.74 93,497 +0.15(+1.45%)
Jul 08, 2005 10.43 10.63 10.43 10.59 70,123 -0.05(-0.43%)
Jul 07, 2005 10.44 10.71 10.37 10.64 37,917 -0.12(-1.10%)
Jul 06, 2005 10.71 10.76 10.64 10.75 50,697 +0.22(+2.09%)
Jul 05, 2005 10.25 10.74 10.16 10.53 87,005 +0.48(+4.74%)
Jul 01, 2005 10.28 10.28 9.909 10.06 86,615 +0.12(+1.19%)
Jun 30, 2005 9.745 10.15 9.745 9.940 80,298 +0.06(+0.62%)
Jun 29, 2005 9.909 10.05 9.878 9.878 31,458 -0.03(-0.31%)
Jun 28, 2005 9.811 10.01 9.811 9.909 55,675 -0.09(-0.92%)
Jun 27, 2005 10.22 10.22 9.955 10.00 82,604 -0.17(-1.71%)
Jun 24, 2005 10.45 10.52 9.899 10.18 186,690 -0.34(-3.22%)
Jun 23, 2005 10.76 10.97 10.48 10.51 98,429 -0.19(-1.77%)
Jun 22, 2005 10.58 10.81 10.58 10.70 49,928 -0.01(-0.05%)
Jun 21, 2005 10.70 10.83 10.29 10.71 232,801 +0.21(+2.00%)
Jun 20, 2005 9.755 10.61 9.663 10.50 348,747 +0.37(+3.70%)
Jun 17, 2005 9.904 10.12 9.796 10.12 208,048 +0.28(+2.81%)
Jun 16, 2005 9.330 9.873 9.299 9.847 242,214 +0.50(+5.38%)
Jun 15, 2005 9.406 9.458 9.186 9.345 88,242 -0.09(-0.98%)
Jun 14, 2005 10.24 10.24 9.371 9.437 156,812 -0.71(-7.02%)
Jun 13, 2005 10.04 10.24 10.04 10.15 50,552 +0.05(+0.51%)
Jun 10, 2005 10.24 10.76 9.960 10.10 228,866 -0.08(-0.81%)
Jun 09, 2005 9.386 10.35 9.386 10.18 242,926 +0.60(+6.32%)
Jun 08, 2005 9.314 9.596 9.227 9.576 47,597 +0.22(+2.36%)
Jun 07, 2005 8.950 9.504 8.950 9.355 78,117 +0.27(+2.93%)
Jun 06, 2005 9.119 9.150 8.955 9.089 38,459 -0.01(-0.06%)
Jun 03, 2005 9.345 9.714 9.042 9.094 67,534 -0.38(-4.06%)
Jun 02, 2005 9.596 9.735 9.335 9.478 87,820 -0.24(-2.43%)
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.