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 (%)
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%)
Jun 01, 2009 6.652 7.295 6.513 7.001 133,502 +0.50(+7.75%)
May 29, 2009 6.745 6.745 6.188 6.497 82,650 -0.19(-2.89%)
May 28, 2009 6.528 6.923 6.095 6.691 44,359 +0.26(+3.97%)
May 27, 2009 6.823 7.024 6.420 6.435 70,092 -0.53(-7.56%)
May 26, 2009 5.994 7.024 5.994 6.962 99,095 +0.91(+14.96%)
May 22, 2009 5.924 6.660 5.762 6.056 51,747 +0.17(+2.89%)
May 21, 2009 6.002 6.118 5.700 5.886 60,582 -0.21(-3.43%)
May 20, 2009 6.157 6.420 6.002 6.095 56,802 -0.01(-0.13%)
May 19, 2009 6.195 6.234 6.017 6.102 58,158 -0.08(-1.25%)
May 18, 2009 6.180 6.211 6.009 6.180 70,942 +0.10(+1.66%)
May 15, 2009 6.195 6.226 6.002 6.079 55,329 -0.10(-1.63%)
May 14, 2009 6.219 6.280 5.940 6.180 141,683 +0.02(+0.38%)
May 13, 2009 6.242 6.319 6.002 6.157 215,591 -0.24(-3.75%)
May 12, 2009 6.807 6.807 6.257 6.397 214,260 -0.12(-1.90%)
May 11, 2009 6.304 6.552 6.304 6.521 64,593 +0.07(+1.08%)
May 08, 2009 6.366 6.544 6.250 6.451 69,635 +0.23(+3.74%)
May 07, 2009 7.008 7.008 6.195 6.219 75,843 -0.66(-9.57%)
May 06, 2009 6.745 6.946 6.304 6.877 68,710 +0.25(+3.74%)
May 05, 2009 6.737 6.892 6.404 6.629 86,102 -0.13(-1.95%)
May 04, 2009 6.559 6.799 5.932 6.761 148,011 +0.70(+11.49%)
May 01, 2009 5.917 6.118 5.917 6.064 80,691 +0.05(+0.90%)
Apr 30, 2009 6.575 7.101 5.947 6.009 125,143 -0.49(-7.51%)
Apr 29, 2009 5.963 6.521 5.824 6.497 79,272 +0.57(+9.67%)
Apr 28, 2009 5.684 5.963 5.653 5.924 31,045 +0.16(+2.82%)
Apr 27, 2009 5.692 5.909 5.460 5.762 88,947 -0.03(-0.53%)
Apr 24, 2009 5.034 5.839 5.003 5.793 91,901 +0.90(+18.35%)
Apr 23, 2009 4.918 5.041 4.801 4.894 90,421 -0.02(-0.47%)
Apr 22, 2009 4.941 5.080 4.879 4.918 67,669 -0.12(-2.31%)
Apr 21, 2009 4.755 5.095 4.755 5.034 63,367 +0.27(+5.69%)
Apr 20, 2009 4.863 4.887 4.693 4.763 84,057 -0.22(-4.50%)
Apr 17, 2009 5.080 5.080 4.817 4.987 72,607 -0.06(-1.23%)
Apr 16, 2009 4.879 5.196 4.747 5.049 107,745 +0.23(+4.82%)
Apr 15, 2009 4.654 4.858 4.654 4.817 58,510 +0.13(+2.81%)
Apr 14, 2009 4.902 4.972 4.554 4.685 73,075 -0.33(-6.64%)
Apr 13, 2009 5.522 5.522 4.755 5.018 54,005 -0.58(-10.37%)
Apr 09, 2009 4.848 5.614 4.848 5.599 91,629 +0.91(+19.50%)
Apr 08, 2009 4.406 4.685 4.406 4.685 115,970 +0.31(+7.08%)
Apr 07, 2009 4.507 4.600 4.290 4.375 101,601 -0.24(-5.20%)
Apr 06, 2009 4.763 4.879 4.453 4.616 49,145 -0.25(-5.10%)
Apr 03, 2009 5.150 5.150 4.817 4.863 148,544 -0.29(-5.56%)
Apr 02, 2009 4.856 5.282 4.716 5.150 136,609 +0.49(+10.47%)
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.