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 (%)
Feb 26, 2010 10.70 10.70 10.49 10.52 437,063 -0.16(-1.52%)
Feb 25, 2010 10.62 10.80 10.53 10.68 85,438 -0.15(-1.36%)
Feb 24, 2010 10.73 10.83 10.66 10.83 35,796 +0.14(+1.30%)
Feb 23, 2010 10.76 10.80 10.46 10.69 125,143 -0.08(-0.72%)
Feb 22, 2010 10.80 10.83 10.76 10.76 46,618 -0.01(-0.07%)
Feb 19, 2010 10.61 10.83 10.53 10.77 103,576 +0.15(+1.38%)
Feb 18, 2010 10.53 10.65 10.52 10.62 81,105 +0.04(+0.37%)
Feb 17, 2010 10.59 10.63 10.33 10.59 78,018 +0.04(+0.37%)
Feb 16, 2010 10.25 10.57 10.17 10.55 68,883 +0.31(+3.03%)
Feb 12, 2010 10.25 10.24 10.24 10.24 57,204 -0.15(-1.42%)
Feb 11, 2010 10.18 10.42 9.936 10.38 76,651 +0.14(+1.36%)
Feb 10, 2010 10.11 10.25 9.936 10.25 97,496 +0.12(+1.15%)
Feb 09, 2010 10.16 10.21 9.912 10.13 58,267 +0.09(+0.93%)
Feb 08, 2010 10.08 10.25 10.03 10.04 111,374 -0.18(-1.74%)
Feb 05, 2010 10.03 10.25 10.02 10.21 152,618 +0.22(+2.25%)
Feb 04, 2010 10.06 10.25 9.990 9.990 90,490 -0.19(-1.90%)
Feb 03, 2010 10.14 10.24 10.14 10.18 63,739 -0.05(-0.45%)
Feb 02, 2010 10.30 10.42 10.08 10.23 119,724 -0.03(-0.30%)
Feb 01, 2010 10.45 10.45 10.22 10.26 126,694 -0.05(-0.45%)
Jan 29, 2010 10.32 10.38 9.804 10.31 147,365 +0.02(+0.15%)
Jan 28, 2010 10.55 10.55 10.07 10.29 131,082 -0.15(-1.48%)
Jan 27, 2010 9.595 10.68 9.595 10.45 198,387 +0.81(+8.35%)
Jan 26, 2010 9.370 9.680 9.370 9.641 117,306 +0.25(+2.64%)
Jan 25, 2010 9.425 9.456 9.378 9.394 73,440 +0.06(+0.66%)
Jan 22, 2010 9.239 9.386 9.092 9.332 84,574 +0.05(+0.58%)
Jan 21, 2010 9.549 9.634 9.216 9.277 87,369 -0.28(-2.92%)
Jan 20, 2010 9.301 9.595 9.076 9.556 138,424 +0.19(+1.98%)
Jan 19, 2010 8.975 9.401 8.975 9.370 52,510 +0.39(+4.40%)
Jan 15, 2010 9.154 8.975 8.975 8.975 106,661 -0.12(-1.36%)
Jan 14, 2010 9.270 9.293 9.037 9.099 71,701 -0.23(-2.49%)
Jan 13, 2010 9.324 9.529 9.099 9.332 56,848 +0.03(+0.33%)
Jan 12, 2010 9.223 9.401 9.022 9.301 53,483 -0.03(-0.33%)
Jan 11, 2010 9.487 9.487 9.169 9.332 38,465 -0.09(-0.90%)
Jan 08, 2010 9.796 9.796 9.185 9.417 124,128 -0.40(-4.10%)
Jan 07, 2010 9.959 10.00 9.820 9.820 67,104 -0.15(-1.48%)
Jan 06, 2010 9.564 10.13 9.518 9.967 115,851 +0.29(+2.96%)
Jan 05, 2010 9.804 9.967 9.649 9.680 122,979 -0.10(-1.03%)
Jan 04, 2010 9.672 9.959 9.618 9.781 69,376 +0.36(+3.78%)
Dec 31, 2009 9.324 9.425 9.425 9.425 64,952 +0.06(+0.66%)
Dec 30, 2009 8.929 9.378 8.929 9.363 89,944 +0.36(+3.96%)
Dec 29, 2009 9.045 9.216 8.898 9.006 36,554 -0.03(-0.34%)
Dec 28, 2009 9.239 9.285 8.743 9.037 51,001 -0.18(-1.93%)
Dec 24, 2009 9.285 9.355 9.107 9.216 25,026 -0.02(-0.17%)
Dec 23, 2009 9.262 9.332 9.030 9.231 45,919 +0.06(+0.68%)
Dec 22, 2009 9.053 9.262 8.975 9.169 48,223 +0.12(+1.28%)
Dec 21, 2009 8.774 9.208 8.681 9.053 115,430 +0.38(+4.37%)
Dec 18, 2009 8.944 9.099 8.666 8.673 179,090 -0.16(-1.84%)
Dec 17, 2009 8.836 8.999 8.596 8.836 62,657 -0.09(-1.04%)
Dec 16, 2009 9.099 9.161 8.797 8.929 68,567 -0.04(-0.43%)
Dec 15, 2009 9.185 9.277 8.952 8.968 104,242 -0.22(-2.44%)
Dec 14, 2009 9.215 9.293 8.975 9.192 69,316 +0.17(+1.89%)
Dec 11, 2009 9.045 9.138 8.697 9.022 51,657 +0.06(+0.69%)
Dec 10, 2009 9.138 9.386 8.909 8.960 124,601 -0.18(-1.95%)
Dec 09, 2009 9.022 9.277 8.813 9.138 70,776 +0.10(+1.11%)
Dec 08, 2009 9.138 9.386 8.991 9.037 108,230 -0.17(-1.85%)
Dec 07, 2009 9.185 9.363 8.975 9.208 85,694 -0.01(-0.08%)
Dec 04, 2009 9.146 9.432 8.996 9.216 64,067 +0.34(+3.84%)
Dec 03, 2009 9.138 9.154 8.828 8.875 59,087 -0.23(-2.55%)
Dec 02, 2009 8.805 9.246 8.805 9.107 103,208 +0.34(+3.89%)
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.