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

Inter Parfums Inc (NQ: IPAR )

119.73 +0.85 (+0.72%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jul 31, 2009 7.353 8.027 7.346 7.911 101,651 +0.42(+5.58%)
Jul 30, 2009 7.152 7.655 7.013 7.493 76,345 +0.45(+6.37%)
Jul 29, 2009 6.966 7.152 6.920 7.044 29,736 +0.09(+1.34%)
Jul 28, 2009 6.734 7.075 6.688 6.951 50,074 +0.14(+2.05%)
Jul 27, 2009 6.920 7.005 6.618 6.811 139,442 -0.23(-3.30%)
Jul 24, 2009 6.610 7.245 6.301 7.044 400,150 +0.94(+15.48%)
Jul 23, 2009 6.107 6.208 5.952 6.099 139,667 -0.05(-0.76%)
Jul 22, 2009 5.867 6.200 5.728 6.146 88,669 +0.29(+4.89%)
Jul 21, 2009 5.890 5.890 5.612 5.859 66,372 +0.01(+0.13%)
Jul 20, 2009 5.890 5.941 5.759 5.852 71,331 -0.01(-0.13%)
Jul 17, 2009 5.867 6.076 5.782 5.859 79,352 +0.01(+0.13%)
Jul 16, 2009 5.759 5.952 5.658 5.852 77,565 +0.03(+0.53%)
Jul 15, 2009 5.542 5.836 5.511 5.821 50,752 +0.36(+6.67%)
Jul 14, 2009 5.519 5.542 5.372 5.457 28,336 -0.02(-0.28%)
Jul 13, 2009 5.356 5.604 5.341 5.472 55,646 +0.06(+1.14%)
Jul 10, 2009 5.395 5.480 5.349 5.410 68,180 +0.01(+0.14%)
Jul 09, 2009 5.712 5.712 5.387 5.403 68,600 -0.24(-4.25%)
Jul 08, 2009 5.488 5.797 5.341 5.643 116,110 +0.21(+3.85%)
Jul 07, 2009 5.612 5.914 5.395 5.434 113,501 -0.19(-3.44%)
Jul 06, 2009 5.434 5.681 5.341 5.627 104,970 +0.14(+2.54%)
Jul 02, 2009 5.418 5.689 5.329 5.488 116,693 -0.05(-0.98%)
Jul 01, 2009 5.643 5.736 5.457 5.542 129,440 -0.14(-2.45%)
Jun 30, 2009 5.751 5.890 5.457 5.681 104,804 -0.05(-0.94%)
Jun 29, 2009 5.550 5.890 5.488 5.736 152,765 +0.19(+3.35%)
Jun 26, 2009 6.099 6.393 5.418 5.550 503,424 -0.63(-10.26%)
Jun 25, 2009 5.627 6.192 5.449 6.184 86,713 +0.69(+12.54%)
Jun 24, 2009 5.643 5.643 5.418 5.496 75,077 -0.06(-1.11%)
Jun 23, 2009 5.960 6.076 5.519 5.558 94,682 -0.39(-6.51%)
Jun 22, 2009 6.328 6.401 5.728 5.945 156,926 -0.46(-7.13%)
Jun 19, 2009 6.734 6.734 6.301 6.401 110,232 -0.19(-2.82%)
Jun 18, 2009 6.618 6.827 6.424 6.587 136,211 +0.12(+1.92%)
Jun 17, 2009 6.262 6.533 6.239 6.463 20,388 +0.05(+0.72%)
Jun 16, 2009 6.533 6.690 6.239 6.417 39,250 -0.01(-0.12%)
Jun 15, 2009 6.695 6.804 6.285 6.424 106,847 -0.35(-5.14%)
Jun 12, 2009 6.811 6.850 6.695 6.773 63,815 -0.04(-0.57%)
Jun 11, 2009 6.726 6.842 6.726 6.811 109,503 +0.09(+1.27%)
Jun 10, 2009 6.982 6.982 6.657 6.726 240,537 +0.26(+3.95%)
Jun 09, 2009 6.455 6.564 6.401 6.471 37,161 +0.05(+0.72%)
Jun 08, 2009 6.525 6.657 6.409 6.424 77,473 -0.09(-1.31%)
Jun 05, 2009 6.641 6.641 6.254 6.510 72,515 -0.08(-1.18%)
Jun 04, 2009 6.564 6.664 6.308 6.587 70,116 +0.10(+1.55%)
Jun 03, 2009 6.579 6.726 6.417 6.486 137,512 -0.19(-2.90%)
Jun 02, 2009 6.966 7.129 6.378 6.680 140,796 -0.32(-4.54%)
Jun 01, 2009 6.649 7.291 6.510 6.997 133,568 +0.50(+7.75%)
May 29, 2009 6.742 6.742 6.184 6.494 82,691 -0.19(-2.89%)
May 28, 2009 6.525 6.920 6.092 6.688 44,381 +0.26(+3.97%)
May 27, 2009 6.819 7.020 6.417 6.432 70,127 -0.53(-7.56%)
May 26, 2009 5.991 7.020 5.991 6.959 99,144 +0.91(+14.96%)
May 22, 2009 5.921 6.657 5.759 6.053 51,773 +0.17(+2.89%)
May 21, 2009 5.999 6.115 5.697 5.883 60,612 -0.21(-3.43%)
May 20, 2009 6.154 6.417 5.999 6.092 56,831 -0.01(-0.13%)
May 19, 2009 6.192 6.231 6.014 6.099 58,187 -0.08(-1.25%)
May 18, 2009 6.177 6.208 6.006 6.177 70,977 +0.10(+1.66%)
May 15, 2009 6.192 6.223 5.999 6.076 55,356 -0.10(-1.63%)
May 14, 2009 6.215 6.277 5.937 6.177 141,754 +0.02(+0.38%)
May 13, 2009 6.239 6.316 5.999 6.154 215,698 -0.24(-3.75%)
May 12, 2009 6.804 6.804 6.254 6.393 214,366 -0.12(-1.90%)
May 11, 2009 6.301 6.548 6.301 6.517 64,625 +0.07(+1.08%)
May 08, 2009 6.363 6.541 6.246 6.448 69,670 +0.23(+3.74%)
May 07, 2009 7.005 7.005 6.192 6.215 75,880 -0.66(-9.57%)
May 06, 2009 6.742 6.943 6.301 6.873 68,744 +0.25(+3.74%)
May 05, 2009 6.734 6.889 6.401 6.626 86,145 -0.13(-1.95%)
May 04, 2009 6.556 6.796 5.929 6.757 148,084 +0.70(+11.49%)
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.