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, 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.