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

Inter Parfums Inc (NQ: IPAR )

119.49 +0.25 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 6.798 6.803 6.647 6.740 123,388 -0.07(-0.99%)
Oct 28, 2004 6.472 6.843 6.472 6.808 152,490 +0.14(+2.03%)
Oct 27, 2004 6.552 6.672 6.477 6.672 110,232 +0.15(+2.31%)
Oct 26, 2004 6.487 6.522 6.326 6.522 97,275 +0.06(+0.85%)
Oct 25, 2004 6.602 6.602 6.351 6.467 139,932 +0.05(+0.70%)
Oct 22, 2004 6.497 6.552 6.361 6.421 109,634 -0.07(-1.08%)
Oct 21, 2004 6.406 6.547 6.341 6.492 114,418 +0.13(+2.05%)
Oct 20, 2004 6.406 6.406 6.251 6.361 120,796 +0.09(+1.44%)
Oct 19, 2004 6.196 6.386 6.196 6.271 82,923 -0.04(-0.64%)
Oct 18, 2004 6.135 6.331 6.135 6.311 78,537 +0.07(+1.04%)
Oct 15, 2004 6.326 6.336 6.166 6.246 207,307 +0.00(+0.00%)
Oct 14, 2004 6.507 6.512 6.241 6.246 242,191 +0.01(+0.08%)
Oct 13, 2004 6.216 6.592 6.216 6.241 530,030 -0.14(-2.12%)
Oct 12, 2004 6.449 6.451 6.221 6.376 147,906 -0.04(-0.55%)
Oct 11, 2004 6.191 6.431 6.191 6.411 110,032 +0.15(+2.40%)
Oct 08, 2004 6.391 6.522 6.201 6.261 108,836 -0.22(-3.41%)
Oct 07, 2004 6.396 6.517 6.251 6.482 157,673 +0.18(+2.78%)
Oct 06, 2004 6.346 6.436 6.236 6.306 82,524 -0.08(-1.18%)
Oct 05, 2004 6.386 6.512 6.286 6.381 114,218 -0.07(-1.01%)
Oct 04, 2004 6.823 6.913 6.421 6.446 227,440 -0.37(-5.38%)
Oct 01, 2004 6.823 7.003 6.622 6.813 276,676 -0.04(-0.51%)
Sep 30, 2004 6.652 7.023 6.652 6.848 295,413 +0.20(+3.02%)
Sep 29, 2004 6.110 6.672 6.110 6.647 203,719 +0.45(+7.29%)
Sep 28, 2004 6.075 6.271 6.070 6.196 180,597 -0.07(-1.04%)
Sep 27, 2004 6.246 6.487 6.060 6.261 229,633 -0.22(-3.33%)
Sep 24, 2004 6.722 6.757 6.331 6.477 286,244 -0.21(-3.15%)
Sep 23, 2004 6.446 6.848 6.436 6.687 480,396 +0.25(+3.90%)
Sep 22, 2004 6.276 6.497 6.276 6.436 231,228 -0.02(-0.23%)
Sep 21, 2004 6.441 6.657 6.396 6.451 217,474 -0.06(-0.85%)
Sep 20, 2004 6.076 6.712 6.035 6.507 336,078 +0.41(+6.75%)
Sep 17, 2004 6.552 6.697 6.080 6.095 315,945 -0.37(-5.74%)
Sep 16, 2004 6.527 6.747 6.396 6.467 203,321 -0.15(-2.27%)
Sep 15, 2004 6.863 7.018 6.492 6.617 558,336 -0.05(-0.75%)
Sep 14, 2004 5.980 6.843 5.945 6.667 823,849 +0.75(+12.72%)
Sep 13, 2004 5.865 6.115 5.829 5.915 175,015 +0.09(+1.46%)
Sep 10, 2004 5.789 5.920 5.724 5.829 287,085 -0.07(-1.11%)
Sep 09, 2004 5.995 6.040 5.819 5.895 414,815 +0.21(+3.62%)
Sep 08, 2004 5.829 6.115 5.679 5.689 331,892 -0.31(-5.18%)
Sep 07, 2004 5.950 6.181 5.895 6.000 225,505 +0.03(+0.42%)
Sep 03, 2004 6.246 6.471 5.960 5.975 181,593 -0.22(-3.56%)
Sep 02, 2004 6.487 6.522 6.166 6.196 143,321 -0.16(-2.45%)
Sep 01, 2004 6.020 6.722 6.020 6.351 237,806 +0.18(+2.84%)
Aug 31, 2004 6.421 6.421 6.040 6.176 88,504 -0.21(-3.30%)
Aug 30, 2004 5.930 6.411 5.930 6.386 105,049 +0.34(+5.64%)
Aug 27, 2004 6.221 6.221 5.900 6.045 68,571 +0.09(+1.43%)
Aug 26, 2004 6.025 6.145 5.945 5.960 109,434 -0.16(-2.62%)
Aug 25, 2004 6.025 6.266 6.025 6.120 74,351 +0.05(+0.83%)
Aug 24, 2004 6.181 6.502 6.020 6.070 138,736 -0.24(-3.74%)
Aug 23, 2004 6.517 6.542 6.181 6.306 136,358 +0.12(+1.86%)
Aug 20, 2004 6.216 6.522 6.166 6.191 211,009 +0.02(+0.24%)
Aug 19, 2004 6.271 6.336 6.145 6.176 127,374 -0.17(-2.69%)
Aug 18, 2004 6.075 6.366 6.075 6.346 170,233 -0.06(-0.86%)
Aug 17, 2004 6.396 6.552 6.191 6.401 271,892 -0.11(-1.62%)
Aug 16, 2004 7.064 7.064 6.396 6.507 346,443 -0.36(-5.19%)
Aug 13, 2004 6.487 6.938 6.191 6.863 285,247 +0.28(+4.19%)
Aug 12, 2004 7.058 7.269 6.487 6.587 388,702 -0.93(-12.35%)
Aug 11, 2004 7.274 7.550 7.124 7.515 162,059 +0.27(+3.74%)
Aug 10, 2004 6.873 7.249 6.773 7.244 116,212 +0.50(+7.36%)
Aug 09, 2004 7.023 7.033 6.722 6.747 225,262 -0.34(-4.75%)
Aug 06, 2004 7.510 7.515 7.084 7.084 178,803 -0.43(-5.74%)
Aug 05, 2004 7.535 7.706 7.450 7.515 120,996 -0.16(-2.09%)
Aug 04, 2004 7.645 7.716 7.435 7.676 131,959 -0.10(-1.29%)
Aug 03, 2004 8.147 8.147 7.645 7.776 210,200 -0.28(-3.49%)
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.