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

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 7.847 7.847 7.693 7.760 95,431 -0.04(-0.46%)
Jan 28, 2005 7.873 7.961 7.739 7.796 182,780 -0.02(-0.20%)
Jan 27, 2005 7.956 7.956 7.775 7.811 31,940 -0.10(-1.24%)
Jan 26, 2005 7.744 7.951 7.744 7.909 68,612 +0.04(+0.52%)
Jan 25, 2005 7.744 7.925 7.744 7.868 121,987 +0.15(+2.01%)
Jan 24, 2005 7.811 7.884 7.646 7.713 138,532 -0.10(-1.26%)
Jan 21, 2005 7.775 7.909 7.775 7.811 74,797 +0.01(+0.07%)
Jan 20, 2005 7.770 7.858 7.687 7.806 147,086 -0.04(-0.46%)
Jan 19, 2005 8.214 8.302 7.760 7.842 172,336 +0.01(+0.07%)
Jan 18, 2005 7.625 7.961 7.434 7.837 143,696 +0.06(+0.80%)
Jan 14, 2005 7.667 7.858 7.656 7.775 93,020 +0.01(+0.13%)
Jan 13, 2005 7.693 7.765 7.667 7.765 102,822 +0.07(+0.94%)
Jan 12, 2005 7.734 7.775 7.667 7.693 99,888 -0.05(-0.60%)
Jan 11, 2005 7.889 7.951 7.352 7.739 291,012 -0.27(-3.41%)
Jan 10, 2005 7.976 8.054 7.904 8.013 72,335 +0.02(+0.19%)
Jan 07, 2005 7.951 8.075 7.899 7.997 120,015 +0.05(+0.58%)
Jan 06, 2005 8.002 8.033 7.904 7.951 84,377 -0.06(-0.71%)
Jan 05, 2005 8.002 8.090 7.894 8.007 210,184 -0.13(-1.65%)
Jan 04, 2005 8.209 8.312 8.111 8.142 130,682 -0.08(-0.94%)
Jan 03, 2005 8.384 8.405 7.951 8.219 179,351 +0.01(+0.13%)
Dec 31, 2004 8.059 8.395 8.059 8.209 89,487 +0.03(+0.32%)
Dec 30, 2004 8.142 8.519 8.002 8.183 198,343 +0.06(+0.76%)
Dec 29, 2004 7.909 8.178 7.909 8.121 76,509 +0.09(+1.16%)
Dec 28, 2004 7.951 8.147 7.951 8.028 98,203 +0.05(+0.65%)
Dec 27, 2004 7.971 8.054 7.930 7.976 158,248 -0.03(-0.32%)
Dec 23, 2004 8.106 8.111 7.971 8.002 72,635 -0.10(-1.21%)
Dec 22, 2004 7.873 8.106 7.873 8.100 192,338 +0.18(+2.21%)
Dec 21, 2004 7.842 8.106 7.842 7.925 129,194 +0.05(+0.66%)
Dec 20, 2004 7.873 8.127 7.822 7.873 135,973 -0.27(-3.36%)
Dec 17, 2004 8.033 8.147 8.033 8.147 57,914 +0.09(+1.15%)
Dec 16, 2004 8.090 8.152 8.033 8.054 101,883 -0.15(-1.89%)
Dec 15, 2004 8.281 8.312 8.033 8.209 171,419 -0.05(-0.63%)
Dec 14, 2004 7.940 8.286 7.940 8.260 251,996 +0.36(+4.58%)
Dec 13, 2004 7.754 7.971 7.729 7.899 157,473 -0.04(-0.46%)
Dec 10, 2004 7.744 8.149 7.744 7.935 102,658 +0.09(+1.12%)
Dec 09, 2004 8.002 8.059 7.693 7.847 223,136 -0.21(-2.56%)
Dec 08, 2004 8.028 8.302 7.935 8.054 278,726 +0.06(+0.71%)
Dec 07, 2004 8.240 8.333 7.976 7.997 135,005 -0.19(-2.33%)
Dec 06, 2004 8.312 8.462 8.069 8.188 197,375 -0.23(-2.76%)
Dec 03, 2004 8.519 8.648 8.312 8.420 195,825 -0.16(-1.87%)
Dec 02, 2004 8.570 8.668 8.291 8.581 229,722 +0.01(+0.12%)
Dec 01, 2004 8.906 8.906 8.415 8.570 267,879 -0.07(-0.78%)
Nov 30, 2004 8.777 8.849 8.400 8.637 330,830 -0.20(-2.28%)
Nov 29, 2004 8.054 9.092 8.002 8.839 1,247,975 +1.13(+14.66%)
Nov 26, 2004 7.646 7.785 7.605 7.709 46,099 +0.11(+1.43%)
Nov 24, 2004 7.388 7.734 7.341 7.600 155,730 +0.23(+3.15%)
Nov 23, 2004 7.486 7.744 7.285 7.367 143,527 -0.37(-4.80%)
Nov 22, 2004 7.579 7.925 7.486 7.739 118,928 -0.06(-0.73%)
Nov 19, 2004 8.085 8.126 7.693 7.796 194,469 -0.21(-2.58%)
Nov 18, 2004 7.672 8.126 7.656 8.002 507,674 +0.34(+4.38%)
Nov 17, 2004 7.574 7.708 7.553 7.667 124,933 +0.02(+0.20%)
Nov 16, 2004 7.615 7.703 7.486 7.651 158,442 +0.03(+0.34%)
Nov 15, 2004 7.465 7.682 7.279 7.625 277,177 +0.22(+2.93%)
Nov 12, 2004 7.228 7.455 7.073 7.409 418,380 +0.08(+1.06%)
Nov 11, 2004 7.440 7.641 6.970 7.331 482,106 -0.31(-4.05%)
Nov 10, 2004 7.615 7.641 7.331 7.641 358,529 +0.05(+0.68%)
Nov 09, 2004 7.011 7.744 6.975 7.589 594,449 +0.43(+5.98%)
Nov 08, 2004 6.815 7.207 6.712 7.161 203,573 +0.17(+2.44%)
Nov 05, 2004 7.016 7.037 6.892 6.990 177,037 +0.00(+0.00%)
Nov 04, 2004 6.789 7.083 6.660 6.990 97,622 +0.05(+0.74%)
Nov 03, 2004 7.238 7.238 6.882 6.939 126,095 -0.08(-1.10%)
Nov 02, 2004 7.094 7.094 6.866 7.016 109,243 +0.00(+0.00%)
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.