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

Inter Parfums Inc (NQ: IPAR )

119.13 +0.25 (+0.21%)
Streaming Delayed Price Updated: 2:25 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 (%)
Aug 31, 2009 7.458 7.674 7.427 7.473 151,989 -0.05(-0.62%)
Aug 28, 2009 7.698 7.736 7.473 7.520 56,686 -0.09(-1.22%)
Aug 27, 2009 7.566 7.674 7.396 7.612 39,676 +0.03(+0.41%)
Aug 26, 2009 7.551 7.612 7.496 7.582 45,545 -0.02(-0.31%)
Aug 25, 2009 7.713 7.822 7.473 7.605 30,305 -0.02(-0.20%)
Aug 24, 2009 7.767 7.814 7.558 7.620 108,596 -0.09(-1.20%)
Aug 21, 2009 7.729 7.798 7.605 7.713 85,419 +0.12(+1.63%)
Aug 20, 2009 7.551 7.659 7.489 7.589 35,473 +0.00(+0.00%)
Aug 19, 2009 7.427 7.667 7.396 7.589 57,962 +0.02(+0.20%)
Aug 18, 2009 7.612 7.620 7.450 7.574 77,644 +0.02(+0.31%)
Aug 17, 2009 7.690 7.845 7.535 7.551 105,502 -0.20(-2.60%)
Aug 14, 2009 7.620 7.876 7.558 7.752 101,084 +0.16(+2.14%)
Aug 13, 2009 7.365 7.667 7.349 7.589 142,948 +0.31(+4.26%)
Aug 12, 2009 7.380 7.450 7.256 7.279 85,210 -0.10(-1.36%)
Aug 11, 2009 7.744 8.046 7.140 7.380 105,620 -0.30(-3.93%)
Aug 10, 2009 7.752 7.899 7.427 7.682 75,457 -0.17(-2.17%)
Aug 07, 2009 7.736 7.915 7.589 7.853 45,315 +0.29(+3.89%)
Aug 06, 2009 7.636 7.822 7.520 7.558 38,086 -0.01(-0.10%)
Aug 05, 2009 8.015 8.124 7.419 7.566 66,844 -0.41(-5.15%)
Aug 04, 2009 7.891 8.077 7.868 7.976 65,210 +0.16(+2.08%)
Aug 03, 2009 7.899 7.930 7.496 7.814 107,632 -0.10(-1.27%)
Jul 31, 2009 7.357 8.031 7.349 7.915 101,600 +0.42(+5.58%)
Jul 30, 2009 7.156 7.659 7.016 7.496 76,308 +0.45(+6.37%)
Jul 29, 2009 6.970 7.156 6.923 7.047 29,721 +0.09(+1.34%)
Jul 28, 2009 6.737 7.078 6.691 6.954 50,049 +0.14(+2.05%)
Jul 27, 2009 6.923 7.008 6.621 6.815 139,373 -0.23(-3.30%)
Jul 24, 2009 6.614 7.249 6.304 7.047 399,952 +0.94(+15.48%)
Jul 23, 2009 6.110 6.211 5.955 6.102 139,598 -0.05(-0.76%)
Jul 22, 2009 5.870 6.203 5.731 6.149 88,625 +0.29(+4.89%)
Jul 21, 2009 5.893 5.893 5.614 5.862 66,339 +0.01(+0.13%)
Jul 20, 2009 5.893 5.944 5.762 5.855 71,296 -0.01(-0.13%)
Jul 17, 2009 5.870 6.079 5.785 5.862 79,312 +0.01(+0.13%)
Jul 16, 2009 5.762 5.955 5.661 5.855 77,527 +0.03(+0.53%)
Jul 15, 2009 5.545 5.839 5.514 5.824 50,727 +0.36(+6.67%)
Jul 14, 2009 5.522 5.545 5.374 5.460 28,322 -0.02(-0.28%)
Jul 13, 2009 5.359 5.607 5.343 5.475 55,618 +0.06(+1.14%)
Jul 10, 2009 5.398 5.483 5.351 5.413 68,147 +0.01(+0.14%)
Jul 09, 2009 5.715 5.715 5.390 5.405 68,566 -0.24(-4.25%)
Jul 08, 2009 5.491 5.800 5.343 5.645 116,052 +0.21(+3.85%)
Jul 07, 2009 5.614 5.917 5.398 5.436 113,445 -0.19(-3.44%)
Jul 06, 2009 5.436 5.684 5.343 5.630 104,918 +0.14(+2.54%)
Jul 02, 2009 5.421 5.692 5.332 5.491 116,635 -0.05(-0.98%)
Jul 01, 2009 5.645 5.738 5.460 5.545 129,376 -0.14(-2.45%)
Jun 30, 2009 5.754 5.893 5.460 5.684 104,752 -0.05(-0.94%)
Jun 29, 2009 5.553 5.893 5.491 5.738 152,689 +0.19(+3.35%)
Jun 26, 2009 6.102 6.397 5.421 5.553 503,175 -0.64(-10.26%)
Jun 25, 2009 5.630 6.195 5.452 6.188 86,670 +0.69(+12.54%)
Jun 24, 2009 5.645 5.645 5.421 5.498 75,039 -0.06(-1.11%)
Jun 23, 2009 5.963 6.079 5.522 5.560 94,635 -0.39(-6.51%)
Jun 22, 2009 6.331 6.404 5.731 5.947 156,848 -0.46(-7.13%)
Jun 19, 2009 6.737 6.737 6.304 6.404 110,177 -0.19(-2.82%)
Jun 18, 2009 6.621 6.830 6.428 6.590 136,144 +0.12(+1.92%)
Jun 17, 2009 6.265 6.536 6.242 6.466 20,377 +0.05(+0.72%)
Jun 16, 2009 6.536 6.693 6.242 6.420 39,230 -0.01(-0.12%)
Jun 15, 2009 6.699 6.807 6.288 6.428 106,794 -0.35(-5.14%)
Jun 12, 2009 6.815 6.854 6.699 6.776 63,783 -0.04(-0.57%)
Jun 11, 2009 6.730 6.846 6.730 6.815 109,449 +0.09(+1.27%)
Jun 10, 2009 6.985 6.985 6.660 6.730 240,417 +0.26(+3.95%)
Jun 09, 2009 6.459 6.567 6.404 6.474 37,142 +0.05(+0.72%)
Jun 08, 2009 6.528 6.660 6.412 6.428 77,435 -0.09(-1.31%)
Jun 05, 2009 6.644 6.644 6.257 6.513 72,479 -0.08(-1.18%)
Jun 04, 2009 6.567 6.668 6.311 6.590 70,081 +0.10(+1.55%)
Jun 03, 2009 6.583 6.730 6.420 6.490 137,444 -0.19(-2.90%)
Jun 02, 2009 6.970 7.132 6.381 6.683 140,727 -0.32(-4.54%)
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.