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

Inter Parfums Inc (NQ: IPAR )

117.97 -0.30 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 29, 2006 10.00 10.21 9.856 9.907 55,522 -0.08(-0.83%)
Dec 28, 2006 10.22 10.23 9.943 9.990 55,830 -0.27(-2.62%)
Dec 27, 2006 10.34 10.38 10.16 10.26 95,530 -0.12(-1.14%)
Dec 26, 2006 10.36 10.46 10.25 10.38 109,104 +0.05(+0.50%)
Dec 22, 2006 10.26 10.44 10.12 10.33 115,021 +0.10(+0.96%)
Dec 21, 2006 10.13 10.26 10.07 10.23 52,605 +0.13(+1.33%)
Dec 20, 2006 10.04 10.11 10.04 10.09 83,048 +0.05(+0.46%)
Dec 19, 2006 10.02 10.07 9.995 10.05 158,556 +0.03(+0.31%)
Dec 18, 2006 9.964 10.12 9.912 10.02 79,738 -0.01(-0.05%)
Dec 15, 2006 10.20 10.28 10.02 10.02 98,888 -0.12(-1.22%)
Dec 14, 2006 9.923 10.21 9.923 10.14 75,583 +0.20(+1.97%)
Dec 13, 2006 10.39 10.43 9.918 9.949 99,809 -0.39(-3.75%)
Dec 12, 2006 10.28 10.40 10.18 10.34 224,627 +0.08(+0.81%)
Dec 11, 2006 10.14 10.28 10.13 10.25 69,242 +0.12(+1.17%)
Dec 08, 2006 10.32 10.32 10.13 10.13 58,559 +0.12(+1.19%)
Dec 07, 2006 10.48 10.48 10.01 10.02 59,669 -0.47(-4.48%)
Dec 06, 2006 10.60 10.64 10.28 10.49 98,030 -0.15(-1.41%)
Dec 05, 2006 10.43 10.64 10.38 10.64 82,415 +0.19(+1.78%)
Dec 04, 2006 10.51 10.51 10.35 10.45 61,219 -0.02(-0.20%)
Dec 01, 2006 10.45 10.49 10.38 10.47 43,860 +0.06(+0.60%)
Nov 30, 2006 10.47 10.52 10.33 10.41 43,581 -0.03(-0.30%)
Nov 29, 2006 10.57 10.62 10.29 10.44 65,457 -0.14(-1.32%)
Nov 28, 2006 10.35 10.64 10.23 10.58 124,485 +0.08(+0.79%)
Nov 27, 2006 10.78 10.78 10.32 10.50 93,215 -0.34(-3.14%)
Nov 24, 2006 10.67 10.84 10.67 10.84 23,535 +0.09(+0.86%)
Nov 22, 2006 10.84 10.84 10.67 10.74 34,748 -0.09(-0.86%)
Nov 21, 2006 10.88 10.98 10.79 10.84 67,984 -0.06(-0.52%)
Nov 20, 2006 10.88 10.98 10.79 10.89 72,482 +0.05(+0.48%)
Nov 17, 2006 11.15 11.24 10.81 10.84 82,291 -0.34(-3.05%)
Nov 16, 2006 10.89 11.23 10.89 11.18 97,767 +0.22(+2.03%)
Nov 15, 2006 11.02 11.03 10.90 10.96 85,541 -0.06(-0.56%)
Nov 14, 2006 10.87 11.10 10.86 11.02 90,408 +0.20(+1.81%)
Nov 13, 2006 10.85 10.91 10.64 10.83 194,242 -0.05(-0.47%)
Nov 10, 2006 10.42 10.93 10.40 10.88 109,240 +0.52(+4.98%)
Nov 09, 2006 10.51 10.51 9.902 10.36 156,381 -0.19(-1.81%)
Nov 08, 2006 10.54 10.72 10.39 10.55 125,512 +0.04(+0.34%)
Nov 07, 2006 10.47 10.77 10.34 10.52 128,299 -0.02(-0.15%)
Nov 06, 2006 10.79 10.79 10.26 10.53 267,769 -0.19(-1.78%)
Nov 03, 2006 10.84 10.90 10.46 10.72 145,352 -0.16(-1.47%)
Nov 02, 2006 10.14 10.94 10.14 10.88 196,040 +0.67(+6.57%)
Nov 01, 2006 10.29 10.33 10.14 10.21 65,100 +0.08(+0.76%)
Oct 31, 2006 10.19 10.22 9.954 10.13 128,652 -0.10(-1.01%)
Oct 30, 2006 9.980 10.29 9.856 10.24 234,101 +0.13(+1.28%)
Oct 27, 2006 10.20 10.23 10.09 10.11 180,304 -0.14(-1.36%)
Oct 26, 2006 10.01 10.27 9.974 10.25 198,461 +0.41(+4.15%)
Oct 25, 2006 9.783 10.00 9.783 9.840 54,135 +0.03(+0.26%)
Oct 24, 2006 9.830 9.845 9.577 9.814 182,228 -0.01(-0.05%)
Oct 23, 2006 9.969 10.02 9.773 9.820 124,530 -0.14(-1.40%)
Oct 20, 2006 10.03 10.09 9.902 9.959 69,683 -0.03(-0.31%)
Oct 19, 2006 9.923 10.08 9.866 9.990 66,642 +0.04(+0.42%)
Oct 18, 2006 10.02 10.30 9.933 9.949 185,524 +0.40(+4.16%)
Oct 17, 2006 9.541 9.618 9.479 9.551 76,763 -0.06(-0.59%)
Oct 16, 2006 9.582 9.634 9.469 9.608 210,951 +0.03(+0.27%)
Oct 13, 2006 9.732 9.732 9.546 9.582 55,944 -0.18(-1.80%)
Oct 12, 2006 9.680 9.902 9.680 9.758 84,913 +0.14(+1.45%)
Oct 11, 2006 9.598 9.742 9.561 9.618 95,826 +0.02(+0.22%)
Oct 10, 2006 9.567 9.680 9.530 9.598 144,000 -0.02(-0.16%)
Oct 09, 2006 9.582 9.629 9.376 9.613 104,498 -0.04(-0.37%)
Oct 06, 2006 9.654 9.721 9.582 9.649 80,720 -0.05(-0.53%)
Oct 05, 2006 9.799 9.980 9.644 9.701 60,148 -0.13(-1.31%)
Oct 04, 2006 9.551 9.861 9.551 9.830 112,157 +0.27(+2.86%)
Oct 03, 2006 9.603 9.665 9.102 9.556 228,581 -0.08(-0.80%)
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.