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

Inter Parfums Inc (NQ: IPAR )

120.86 +1.98 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2009 9.525 9.711 9.440 9.510 118,663 -0.09(-0.97%)
Oct 29, 2009 9.293 9.742 9.185 9.603 91,407 +0.42(+4.55%)
Oct 28, 2009 9.161 9.285 9.115 9.185 98,257 +0.15(+1.72%)
Oct 27, 2009 8.960 9.363 8.960 9.030 37,863 +0.09(+0.95%)
Oct 26, 2009 9.595 9.912 8.534 8.944 112,920 -0.69(-7.15%)
Oct 23, 2009 9.649 10.20 9.386 9.634 45,054 -0.42(-4.16%)
Oct 22, 2009 9.711 10.44 9.541 10.05 77,795 +0.42(+4.34%)
Oct 21, 2009 9.649 10.06 9.564 9.634 111,805 -0.03(-0.32%)
Oct 20, 2009 9.518 9.688 9.207 9.665 200,286 +0.12(+1.30%)
Oct 19, 2009 9.626 9.680 9.409 9.541 28,056 -0.06(-0.65%)
Oct 16, 2009 9.579 9.618 9.370 9.603 46,243 -0.06(-0.64%)
Oct 15, 2009 9.734 9.781 9.603 9.665 38,465 -0.15(-1.50%)
Oct 14, 2009 9.851 9.897 9.688 9.812 38,148 +0.11(+1.12%)
Oct 13, 2009 9.711 9.750 9.556 9.703 116,857 -0.04(-0.40%)
Oct 12, 2009 9.755 9.851 9.610 9.742 58,351 -0.03(-0.32%)
Oct 09, 2009 9.765 9.789 9.541 9.773 77,714 -0.05(-0.47%)
Oct 08, 2009 9.851 9.974 9.626 9.820 37,588 +0.10(+1.04%)
Oct 07, 2009 9.649 9.912 9.618 9.719 127,178 +0.04(+0.40%)
Oct 06, 2009 8.743 9.967 8.573 9.680 194,291 +1.00(+11.51%)
Oct 05, 2009 9.332 9.448 8.673 8.681 214,058 -0.61(-6.58%)
Oct 02, 2009 8.960 9.471 8.907 9.293 101,780 +0.16(+1.78%)
Oct 01, 2009 9.254 9.254 9.006 9.130 58,011 -0.33(-3.44%)
Sep 30, 2009 9.579 9.587 8.859 9.456 84,693 -0.09(-0.89%)
Sep 29, 2009 9.533 9.641 9.425 9.541 37,726 -0.17(-1.75%)
Sep 28, 2009 9.177 9.827 8.929 9.711 83,900 +0.58(+6.36%)
Sep 25, 2009 9.154 9.177 8.983 9.130 73,899 -0.07(-0.76%)
Sep 24, 2009 9.053 9.262 8.828 9.200 64,326 +0.23(+2.59%)
Sep 23, 2009 8.844 9.130 8.743 8.968 129,568 +0.12(+1.31%)
Sep 22, 2009 8.759 8.906 8.526 8.852 40,837 +0.21(+2.42%)
Sep 21, 2009 8.666 8.759 8.526 8.642 39,657 -0.14(-1.59%)
Sep 18, 2009 9.068 9.254 8.666 8.782 126,693 -0.22(-2.41%)
Sep 17, 2009 9.053 9.216 8.968 8.999 53,831 -0.02(-0.26%)
Sep 16, 2009 9.053 9.169 8.650 9.022 158,983 +0.04(+0.43%)
Sep 15, 2009 8.650 9.053 8.488 8.983 61,415 +0.33(+3.85%)
Sep 14, 2009 8.144 8.650 8.116 8.650 95,532 +0.13(+1.55%)
Sep 11, 2009 8.294 8.635 8.201 8.519 115,101 +0.26(+3.09%)
Sep 10, 2009 8.147 8.294 7.899 8.263 121,503 +0.08(+0.95%)
Sep 09, 2009 7.876 8.325 7.783 8.186 118,971 +0.29(+3.73%)
Sep 08, 2009 7.605 7.938 7.605 7.891 94,131 +0.33(+4.41%)
Sep 04, 2009 7.171 7.558 7.117 7.558 64,980 +0.37(+5.17%)
Sep 03, 2009 7.256 7.256 7.063 7.187 42,407 -0.02(-0.22%)
Sep 02, 2009 7.225 7.506 7.163 7.202 53,186 -0.03(-0.43%)
Sep 01, 2009 7.380 7.535 7.132 7.233 78,686 -0.24(-3.21%)
Aug 31, 2009 7.458 7.674 7.427 7.473 151,989 -0.05(-0.62%)
Aug 28, 2009 7.698 7.736 7.473 7.520 56,686 -0.09(-1.22%)
Aug 27, 2009 7.566 7.674 7.396 7.612 39,676 +0.03(+0.41%)
Aug 26, 2009 7.551 7.612 7.496 7.582 45,545 -0.02(-0.31%)
Aug 25, 2009 7.713 7.822 7.473 7.605 30,305 -0.02(-0.20%)
Aug 24, 2009 7.767 7.814 7.558 7.620 108,596 -0.09(-1.20%)
Aug 21, 2009 7.729 7.798 7.605 7.713 85,419 +0.12(+1.63%)
Aug 20, 2009 7.551 7.659 7.489 7.589 35,473 +0.00(+0.00%)
Aug 19, 2009 7.427 7.667 7.396 7.589 57,962 +0.02(+0.20%)
Aug 18, 2009 7.612 7.620 7.450 7.574 77,644 +0.02(+0.31%)
Aug 17, 2009 7.690 7.845 7.535 7.551 105,502 -0.20(-2.60%)
Aug 14, 2009 7.620 7.876 7.558 7.752 101,084 +0.16(+2.14%)
Aug 13, 2009 7.365 7.667 7.349 7.589 142,948 +0.31(+4.26%)
Aug 12, 2009 7.380 7.450 7.256 7.279 85,210 -0.10(-1.36%)
Aug 11, 2009 7.744 8.046 7.140 7.380 105,620 -0.30(-3.93%)
Aug 10, 2009 7.752 7.899 7.427 7.682 75,457 -0.17(-2.17%)
Aug 07, 2009 7.736 7.915 7.589 7.853 45,315 +0.29(+3.89%)
Aug 06, 2009 7.636 7.822 7.520 7.558 38,086 -0.01(-0.10%)
Aug 05, 2009 8.015 8.124 7.419 7.566 66,844 -0.41(-5.15%)
Aug 04, 2009 7.891 8.077 7.868 7.976 65,210 +0.16(+2.08%)
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.