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

Inter Parfums Inc (NQ: IPAR )

119.20 +0.33 (+0.27%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Jul 30, 2004 8.318 8.850 8.096 8.612 184,488 +0.34(+4.05%)
Jul 29, 2004 8.298 8.458 8.153 8.277 147,474 -0.09(-1.11%)
Jul 28, 2004 8.462 8.462 8.158 8.370 188,364 -0.06(-0.67%)
Jul 27, 2004 7.998 8.442 7.849 8.427 170,535 +0.25(+3.03%)
Jul 26, 2004 8.292 8.375 8.034 8.179 172,280 -0.37(-4.35%)
Jul 23, 2004 8.901 9.273 8.334 8.550 340,296 -0.68(-7.33%)
Jul 22, 2004 9.469 9.469 8.721 9.226 315,685 +0.02(+0.22%)
Jul 21, 2004 8.736 9.428 8.736 9.206 341,071 +0.28(+3.12%)
Jul 20, 2004 9.773 9.773 8.876 8.927 344,560 -0.72(-7.49%)
Jul 19, 2004 9.686 9.913 9.397 9.650 343,978 +0.13(+1.41%)
Jul 16, 2004 8.979 9.634 8.979 9.515 374,210 +0.65(+7.27%)
Jul 15, 2004 8.891 9.015 8.803 8.870 237,199 -0.22(-2.44%)
Jul 14, 2004 9.165 9.278 9.005 9.092 257,354 -0.40(-4.24%)
Jul 13, 2004 9.412 9.675 9.226 9.495 402,697 +0.27(+2.91%)
Jul 12, 2004 8.643 9.288 8.643 9.226 308,708 +0.50(+5.67%)
Jul 09, 2004 8.318 8.731 8.318 8.731 289,523 +0.31(+3.68%)
Jul 08, 2004 8.747 8.845 8.360 8.421 351,924 -0.49(-5.50%)
Jul 07, 2004 8.571 9.061 8.571 8.912 339,133 +0.24(+2.74%)
Jul 06, 2004 9.036 9.263 8.545 8.674 829,424 -0.68(-7.28%)
Jul 02, 2004 10.88 10.88 9.273 9.355 896,476 -1.48(-13.63%)
Jul 01, 2004 10.71 10.93 10.58 10.83 120,537 +0.07(+0.67%)
Jun 30, 2004 11.01 11.06 10.73 10.76 175,574 -0.10(-0.95%)
Jun 29, 2004 11.04 11.09 10.84 10.86 116,468 -0.03(-0.28%)
Jun 28, 2004 11.13 11.22 10.84 10.89 272,082 -0.03(-0.24%)
Jun 25, 2004 10.67 11.01 10.67 10.92 372,659 +0.12(+1.15%)
Jun 24, 2004 11.04 11.04 10.68 10.80 206,774 -0.17(-1.51%)
Jun 23, 2004 11.04 11.04 10.73 10.96 191,852 +0.02(+0.14%)
Jun 22, 2004 11.44 11.51 10.68 10.94 213,751 -0.21(-1.85%)
Jun 21, 2004 11.53 11.53 11.09 11.15 161,815 -0.26(-2.26%)
Jun 18, 2004 11.12 11.45 10.92 11.41 180,031 +0.15(+1.38%)
Jun 17, 2004 11.47 11.47 11.13 11.25 74,415 -0.10(-0.91%)
Jun 16, 2004 10.89 11.40 10.87 11.36 172,861 +0.40(+3.62%)
Jun 15, 2004 11.36 11.55 10.86 10.96 393,976 -0.40(-3.50%)
Jun 14, 2004 12.15 12.52 11.35 11.36 471,493 -0.99(-7.98%)
Jun 10, 2004 12.85 12.86 12.21 12.34 116,855 -0.10(-0.79%)
Jun 09, 2004 12.13 12.90 12.00 12.44 286,616 +0.20(+1.60%)
Jun 08, 2004 12.81 12.81 12.17 12.25 253,478 -0.44(-3.50%)
Jun 07, 2004 12.73 12.93 12.38 12.69 173,055 +0.14(+1.15%)
Jun 04, 2004 12.99 13.04 12.52 12.54 164,140 -0.27(-2.13%)
Jun 03, 2004 12.57 12.90 12.56 12.82 129,646 -0.11(-0.88%)
Jun 02, 2004 13.12 13.12 12.62 12.93 135,072 +0.05(+0.40%)
Jun 01, 2004 13.09 13.15 12.67 12.88 300,375 -0.11(-0.83%)
May 28, 2004 12.94 13.14 12.69 12.99 150,187 +0.14(+1.08%)
May 27, 2004 13.16 13.25 12.57 12.85 194,178 -0.18(-1.35%)
May 26, 2004 12.83 13.14 12.51 13.02 483,508 +0.41(+3.23%)
May 25, 2004 11.78 12.83 11.78 12.62 436,998 +0.66(+5.52%)
May 24, 2004 11.97 12.12 11.58 11.96 196,697 +0.45(+3.90%)
May 21, 2004 11.81 11.86 11.35 11.51 68,408 -0.10(-0.84%)
May 20, 2004 11.95 11.95 11.54 11.61 114,142 -0.11(-0.93%)
May 19, 2004 11.69 12.09 11.68 11.71 224,797 +0.24(+2.07%)
May 18, 2004 11.06 11.77 11.06 11.48 259,873 +0.28(+2.54%)
May 17, 2004 11.64 11.76 10.91 11.19 218,983 -0.49(-4.20%)
May 14, 2004 11.31 11.97 11.31 11.68 231,580 +0.17(+1.43%)
May 13, 2004 12.23 12.23 11.52 11.52 172,086 -0.29(-2.49%)
May 12, 2004 12.28 12.28 10.90 11.81 343,978 -0.07(-0.61%)
May 11, 2004 10.74 12.11 10.63 11.88 694,352 +1.40(+13.39%)
May 10, 2004 10.63 10.97 10.19 10.48 300,181 -0.32(-2.96%)
May 07, 2004 10.37 11.27 10.37 10.80 260,261 +0.36(+3.46%)
May 06, 2004 11.24 11.24 10.34 10.44 400,371 -0.68(-6.12%)
May 05, 2004 11.28 11.35 10.71 11.12 182,744 +0.10(+0.94%)
May 04, 2004 11.12 11.35 10.64 11.02 379,054 -0.18(-1.61%)
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.