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

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2008 4.949 5.971 4.755 5.947 175,087 +1.02(+20.75%)
Dec 30, 2008 5.065 5.204 4.585 4.925 338,267 -0.14(-2.75%)
Dec 29, 2008 5.444 5.444 5.065 5.065 102,928 -0.33(-6.17%)
Dec 26, 2008 5.119 5.421 5.119 5.398 46,822 +0.30(+5.93%)
Dec 24, 2008 5.165 5.165 5.010 5.096 9,825 -0.05(-1.05%)
Dec 23, 2008 5.676 5.855 4.995 5.150 124,624 -0.49(-8.65%)
Dec 22, 2008 5.978 6.118 5.421 5.638 93,341 -0.29(-4.84%)
Dec 19, 2008 6.373 6.691 5.924 5.924 277,986 -0.19(-3.04%)
Dec 18, 2008 6.017 6.180 5.917 6.110 86,798 +0.05(+0.90%)
Dec 17, 2008 5.676 6.149 5.676 6.056 109,054 +0.29(+5.11%)
Dec 16, 2008 5.584 5.769 5.405 5.762 168,792 +0.28(+5.08%)
Dec 15, 2008 6.033 6.428 5.390 5.483 68,611 -0.53(-8.76%)
Dec 12, 2008 5.367 6.017 5.212 6.009 77,386 +0.51(+9.30%)
Dec 11, 2008 5.607 5.847 5.467 5.498 96,132 -0.23(-4.05%)
Dec 10, 2008 5.312 5.932 5.312 5.731 93,860 +0.50(+9.47%)
Dec 09, 2008 5.034 5.676 4.956 5.235 227,454 +0.16(+3.21%)
Dec 08, 2008 4.654 5.336 4.515 5.072 585,477 +0.55(+12.16%)
Dec 05, 2008 4.027 4.662 4.027 4.523 213,726 +0.42(+10.19%)
Dec 04, 2008 4.383 4.554 3.903 4.104 245,104 -0.33(-7.34%)
Dec 03, 2008 4.360 4.639 4.313 4.430 248,169 -0.12(-2.56%)
Dec 02, 2008 4.770 4.848 4.321 4.546 807,899 -0.11(-2.33%)
Dec 01, 2008 5.522 5.522 4.631 4.654 194,606 -1.05(-18.34%)
Nov 28, 2008 5.645 6.025 5.460 5.700 53,641 -0.10(-1.74%)
Nov 26, 2008 4.887 5.886 4.856 5.800 154,157 +0.74(+14.53%)
Nov 25, 2008 5.421 5.483 4.902 5.065 253,702 -0.43(-7.89%)
Nov 24, 2008 4.453 5.676 4.360 5.498 294,930 +1.12(+25.66%)
Nov 21, 2008 4.716 4.716 4.190 4.375 144,492 -0.26(-5.52%)
Nov 20, 2008 5.444 5.444 4.414 4.631 179,103 -0.83(-15.18%)
Nov 19, 2008 5.870 6.048 5.444 5.460 107,607 -0.45(-7.60%)
Nov 18, 2008 6.157 6.172 5.700 5.909 149,846 -0.24(-3.90%)
Nov 17, 2008 6.459 6.513 6.017 6.149 136,153 -0.36(-5.48%)
Nov 14, 2008 7.279 7.279 6.497 6.505 118,848 -0.92(-12.41%)
Nov 13, 2008 6.265 7.465 6.041 7.427 218,434 +1.21(+19.43%)
Nov 12, 2008 7.070 7.070 6.172 6.219 179,054 -0.98(-13.66%)
Nov 11, 2008 7.496 7.605 7.117 7.202 119,561 -0.46(-6.06%)
Nov 10, 2008 8.147 8.271 7.597 7.667 94,551 -0.49(-5.98%)
Nov 07, 2008 8.224 8.573 7.837 8.155 134,381 +0.02(+0.29%)
Nov 06, 2008 8.759 9.123 8.131 8.131 216,231 -0.72(-8.14%)
Nov 05, 2008 9.595 9.882 8.797 8.852 112,296 -0.88(-9.07%)
Nov 04, 2008 9.363 9.812 9.045 9.734 161,191 +0.50(+5.36%)
Nov 03, 2008 9.541 9.603 8.666 9.239 160,472 +0.21(+2.32%)
Oct 31, 2008 8.635 9.045 8.201 9.030 166,652 +0.60(+7.07%)
Oct 30, 2008 8.410 8.673 8.093 8.433 101,577 +0.28(+3.42%)
Oct 29, 2008 8.356 8.488 7.907 8.155 171,345 -0.19(-2.23%)
Oct 28, 2008 7.961 8.371 7.752 8.340 229,470 +0.55(+7.06%)
Oct 27, 2008 8.023 8.333 7.682 7.791 148,257 -0.33(-4.10%)
Oct 24, 2008 8.325 8.449 7.698 8.124 93,366 -0.67(-7.58%)
Oct 23, 2008 8.426 8.890 8.271 8.790 96,791 +0.39(+4.70%)
Oct 22, 2008 8.503 8.960 8.240 8.395 113,162 -0.34(-3.90%)
Oct 21, 2008 8.681 9.216 8.534 8.735 160,291 -0.11(-1.23%)
Oct 20, 2008 8.751 8.937 8.426 8.844 86,873 +0.29(+3.35%)
Oct 17, 2008 7.884 8.875 7.628 8.557 214,843 +0.32(+3.85%)
Oct 16, 2008 7.806 8.240 7.520 8.240 159,130 +0.49(+6.29%)
Oct 15, 2008 9.161 9.161 7.744 7.752 98,247 -1.05(-11.96%)
Oct 14, 2008 9.014 9.053 8.542 8.805 96,665 +0.08(+0.89%)
Oct 13, 2008 8.573 8.735 7.868 8.728 227,475 +0.61(+7.54%)
Oct 10, 2008 7.729 8.186 6.985 8.116 490,630 +0.15(+1.95%)
Oct 09, 2008 9.146 9.223 7.721 7.961 230,269 -1.15(-12.59%)
Oct 08, 2008 9.316 9.440 8.201 9.107 417,953 +0.07(+0.77%)
Oct 07, 2008 9.796 9.843 8.999 9.037 149,185 -0.62(-6.42%)
Oct 06, 2008 9.456 9.734 9.068 9.657 209,373 -0.24(-2.43%)
Oct 03, 2008 10.41 10.41 9.758 9.897 96,142 -0.41(-3.98%)
Oct 02, 2008 10.40 10.49 10.10 10.31 253,306 -0.15(-1.48%)
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.