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

Inter Parfums Inc (NQ: IPAR )

119.23 +0.36 (+0.30%)
Streaming Delayed Price Updated: 2:32 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 (%)
Feb 28, 2007 9.969 10.04 9.732 9.969 109,106 -0.02(-0.16%)
Feb 27, 2007 10.22 10.32 9.969 9.985 191,232 -0.39(-3.78%)
Feb 26, 2007 10.22 10.44 10.18 10.38 144,945 +0.15(+1.51%)
Feb 23, 2007 10.30 10.30 10.06 10.22 147,998 -0.11(-1.05%)
Feb 22, 2007 10.01 10.35 10.01 10.33 191,626 +0.27(+2.72%)
Feb 21, 2007 10.03 10.08 9.990 10.06 55,239 -0.03(-0.26%)
Feb 20, 2007 10.25 10.25 9.990 10.08 72,986 -0.15(-1.51%)
Feb 16, 2007 10.24 10.25 10.17 10.24 53,469 +0.00(+0.00%)
Feb 15, 2007 9.902 10.30 9.902 10.24 98,083 +0.39(+3.93%)
Feb 14, 2007 10.27 10.27 9.851 9.851 62,925 -0.43(-4.22%)
Feb 13, 2007 10.14 10.38 10.06 10.28 101,445 +0.25(+2.47%)
Feb 12, 2007 10.07 10.07 9.943 10.04 61,718 +0.02(+0.15%)
Feb 09, 2007 10.11 10.28 9.995 10.02 72,203 -0.12(-1.17%)
Feb 08, 2007 10.21 10.25 10.08 10.14 60,322 -0.07(-0.66%)
Feb 07, 2007 10.28 10.28 10.08 10.21 104,581 -0.08(-0.80%)
Feb 06, 2007 10.27 10.30 10.22 10.29 103,959 +0.02(+0.15%)
Feb 05, 2007 10.12 10.33 10.07 10.27 136,322 +0.12(+1.17%)
Feb 02, 2007 10.35 10.42 10.13 10.16 119,135 -0.19(-1.80%)
Feb 01, 2007 10.28 10.39 10.10 10.34 133,924 +0.06(+0.55%)
Jan 31, 2007 10.01 10.33 9.990 10.28 137,037 +0.24(+2.36%)
Jan 30, 2007 10.01 10.05 9.954 10.05 76,931 -0.01(-0.05%)
Jan 29, 2007 10.05 10.06 9.954 10.05 97,474 +0.02(+0.15%)
Jan 26, 2007 10.10 10.14 9.995 10.04 93,726 -0.07(-0.66%)
Jan 25, 2007 10.23 10.27 10.04 10.10 47,951 -0.08(-0.81%)
Jan 24, 2007 9.912 10.39 9.789 10.19 274,672 +0.54(+5.56%)
Jan 23, 2007 9.386 9.691 9.164 9.649 127,127 +0.19(+2.02%)
Jan 22, 2007 9.902 9.902 9.458 9.458 112,887 -0.47(-4.73%)
Jan 19, 2007 9.582 9.928 9.499 9.928 53,544 +0.33(+3.44%)
Jan 18, 2007 9.783 9.882 9.587 9.598 75,027 -0.23(-2.36%)
Jan 17, 2007 9.912 9.933 9.706 9.830 94,705 -0.09(-0.94%)
Jan 16, 2007 9.969 10.26 9.908 9.923 134,015 -0.02(-0.16%)
Jan 12, 2007 9.789 9.938 9.685 9.938 62,807 +0.11(+1.10%)
Jan 11, 2007 9.448 9.840 9.345 9.830 327,563 +0.41(+4.39%)
Jan 10, 2007 9.448 9.448 9.252 9.417 180,467 -0.03(-0.33%)
Jan 09, 2007 9.618 9.670 9.350 9.448 77,656 -0.19(-1.98%)
Jan 08, 2007 9.649 9.763 9.556 9.639 98,104 +0.01(+0.11%)
Jan 05, 2007 9.763 9.799 9.603 9.629 93,819 -0.17(-1.69%)
Jan 04, 2007 9.804 10.02 9.768 9.794 60,880 -0.04(-0.42%)
Jan 03, 2007 9.980 10.12 9.789 9.835 101,573 -0.07(-0.73%)
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%)
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.