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

Inter Parfums Inc (NQ: IPAR )

121.03 +2.05 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2009 6.742 6.742 6.184 6.494 82,691 -0.19(-2.89%)
May 28, 2009 6.525 6.920 6.092 6.688 44,381 +0.26(+3.97%)
May 27, 2009 6.819 7.020 6.417 6.432 70,127 -0.53(-7.56%)
May 26, 2009 5.991 7.020 5.991 6.959 99,144 +0.91(+14.96%)
May 22, 2009 5.921 6.657 5.759 6.053 51,773 +0.17(+2.89%)
May 21, 2009 5.999 6.115 5.697 5.883 60,612 -0.21(-3.43%)
May 20, 2009 6.154 6.417 5.999 6.092 56,831 -0.01(-0.13%)
May 19, 2009 6.192 6.231 6.014 6.099 58,187 -0.08(-1.25%)
May 18, 2009 6.177 6.208 6.006 6.177 70,977 +0.10(+1.66%)
May 15, 2009 6.192 6.223 5.999 6.076 55,356 -0.10(-1.63%)
May 14, 2009 6.215 6.277 5.937 6.177 141,754 +0.02(+0.38%)
May 13, 2009 6.239 6.316 5.999 6.154 215,698 -0.24(-3.75%)
May 12, 2009 6.804 6.804 6.254 6.393 214,366 -0.12(-1.90%)
May 11, 2009 6.301 6.548 6.301 6.517 64,625 +0.07(+1.08%)
May 08, 2009 6.363 6.541 6.246 6.448 69,670 +0.23(+3.74%)
May 07, 2009 7.005 7.005 6.192 6.215 75,880 -0.66(-9.57%)
May 06, 2009 6.742 6.943 6.301 6.873 68,744 +0.25(+3.74%)
May 05, 2009 6.734 6.889 6.401 6.626 86,145 -0.13(-1.95%)
May 04, 2009 6.556 6.796 5.929 6.757 148,084 +0.70(+11.49%)
May 01, 2009 5.914 6.115 5.914 6.061 80,731 +0.05(+0.90%)
Apr 30, 2009 6.572 7.098 5.945 6.006 125,205 -0.49(-7.51%)
Apr 29, 2009 5.960 6.517 5.821 6.494 79,312 +0.57(+9.67%)
Apr 28, 2009 5.681 5.960 5.650 5.921 31,060 +0.16(+2.82%)
Apr 27, 2009 5.689 5.906 5.457 5.759 88,991 -0.03(-0.53%)
Apr 24, 2009 5.031 5.836 5.000 5.790 91,947 +0.90(+18.35%)
Apr 23, 2009 4.915 5.039 4.799 4.892 90,466 -0.02(-0.47%)
Apr 22, 2009 4.938 5.078 4.876 4.915 67,702 -0.12(-2.31%)
Apr 21, 2009 4.753 5.093 4.753 5.031 63,399 +0.27(+5.69%)
Apr 20, 2009 4.861 4.884 4.691 4.760 84,098 -0.22(-4.50%)
Apr 17, 2009 5.078 5.078 4.815 4.985 72,643 -0.06(-1.23%)
Apr 16, 2009 4.876 5.194 4.745 5.047 107,799 +0.23(+4.82%)
Apr 15, 2009 4.652 4.855 4.652 4.814 58,539 +0.13(+2.81%)
Apr 14, 2009 4.900 4.969 4.551 4.683 73,112 -0.33(-6.64%)
Apr 13, 2009 5.519 5.519 4.753 5.016 54,032 -0.58(-10.37%)
Apr 09, 2009 4.845 5.612 4.845 5.596 91,674 +0.91(+19.50%)
Apr 08, 2009 4.404 4.683 4.404 4.683 116,027 +0.31(+7.08%)
Apr 07, 2009 4.505 4.598 4.288 4.373 101,652 -0.24(-5.20%)
Apr 06, 2009 4.760 4.876 4.451 4.613 49,169 -0.25(-5.10%)
Apr 03, 2009 5.147 5.147 4.814 4.861 148,618 -0.29(-5.56%)
Apr 02, 2009 4.853 5.279 4.714 5.147 136,676 +0.49(+10.47%)
Apr 01, 2009 4.435 4.667 4.079 4.660 59,983 +0.15(+3.26%)
Mar 31, 2009 4.420 4.629 4.079 4.513 207,730 +0.18(+4.11%)
Mar 30, 2009 4.203 4.389 4.040 4.335 136,459 -0.60(-12.09%)
Mar 26, 2009 4.799 4.938 4.683 4.931 103,072 +0.21(+4.43%)
Mar 25, 2009 4.636 4.768 4.536 4.722 118,593 +0.22(+4.99%)
Mar 24, 2009 4.954 5.023 4.474 4.497 112,222 -0.53(-10.48%)
Mar 23, 2009 4.412 5.047 4.319 5.023 216,921 +0.78(+18.43%)
Mar 20, 2009 4.311 4.760 4.126 4.242 124,889 -0.02(-0.36%)
Mar 19, 2009 4.133 4.358 4.133 4.257 72,693 +0.19(+4.56%)
Mar 18, 2009 3.979 4.087 3.831 4.071 91,976 +0.08(+1.94%)
Mar 17, 2009 3.522 4.025 3.127 3.994 95,695 +0.52(+14.92%)
Mar 16, 2009 3.460 3.584 3.406 3.475 200,512 +0.07(+2.05%)
Mar 13, 2009 3.042 3.599 2.879 3.406 162,173 +0.38(+12.53%)
Mar 12, 2009 2.817 3.119 2.725 3.026 323,401 +0.15(+5.11%)
Mar 11, 2009 2.957 3.096 2.709 2.879 174,590 +0.00(+0.00%)
Mar 10, 2009 2.903 3.135 2.725 2.879 208,746 +0.05(+1.92%)
Mar 09, 2009 3.189 3.259 2.717 2.825 149,274 -0.42(-12.89%)
Mar 06, 2009 3.088 3.290 3.088 3.243 138,645 +0.19(+6.35%)
Mar 05, 2009 3.630 3.785 3.050 3.050 193,696 -0.69(-18.43%)
Mar 04, 2009 3.785 3.870 3.522 3.739 178,619 -0.21(-5.29%)
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.