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

Inter Parfums Inc (NQ: IPAR )

119.67 +0.79 (+0.66%)
Streaming Delayed Price Updated: 11:35 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 (%)
Aug 31, 2005 9.763 9.804 9.556 9.556 32,319 -0.15(-1.54%)
Aug 30, 2005 9.825 9.949 9.660 9.706 60,980 -0.30(-2.99%)
Aug 29, 2005 9.618 10.01 9.618 10.01 23,702 +0.29(+2.98%)
Aug 26, 2005 9.814 9.814 9.515 9.716 13,291 -0.24(-2.39%)
Aug 25, 2005 9.902 10.06 9.902 9.954 17,517 +0.04(+0.42%)
Aug 24, 2005 10.04 10.04 9.907 9.912 16,245 -0.03(-0.26%)
Aug 23, 2005 10.02 10.04 9.866 9.938 18,505 -0.06(-0.57%)
Aug 22, 2005 9.845 10.04 9.845 9.995 14,377 +0.10(+1.04%)
Aug 19, 2005 9.546 9.995 9.546 9.892 26,563 +0.29(+3.07%)
Aug 18, 2005 9.441 9.670 9.441 9.598 11,662 -0.04(-0.43%)
Aug 17, 2005 9.541 9.716 9.541 9.639 16,382 +0.04(+0.38%)
Aug 16, 2005 9.949 9.959 9.546 9.603 43,246 -0.27(-2.72%)
Aug 15, 2005 9.809 9.887 9.334 9.871 31,756 +0.06(+0.61%)
Aug 12, 2005 9.546 9.830 9.546 9.812 27,159 +0.18(+1.85%)
Aug 11, 2005 9.293 9.634 9.097 9.634 37,547 +0.36(+3.90%)
Aug 10, 2005 9.293 9.443 9.061 9.272 79,457 -0.09(-0.94%)
Aug 09, 2005 9.783 9.843 9.205 9.360 65,197 -0.49(-4.93%)
Aug 08, 2005 9.820 10.01 9.758 9.845 30,623 +0.01(+0.05%)
Aug 05, 2005 10.07 10.07 9.809 9.840 27,140 -0.29(-2.90%)
Aug 04, 2005 10.30 10.30 10.10 10.13 21,259 -0.20(-1.95%)
Aug 03, 2005 10.34 10.46 10.22 10.34 44,094 -0.02(-0.20%)
Aug 02, 2005 10.44 10.44 10.20 10.36 115,209 -0.04(-0.35%)
Aug 01, 2005 10.01 10.48 10.01 10.39 123,639 +0.18(+1.74%)
Jul 29, 2005 10.12 10.28 10.08 10.21 76,575 +0.04(+0.38%)
Jul 28, 2005 9.912 10.24 9.866 10.18 33,474 +0.17(+1.65%)
Jul 27, 2005 9.923 10.14 9.897 10.01 60,554 -0.02(-0.15%)
Jul 26, 2005 9.964 10.18 9.923 10.03 48,807 +0.01(+0.10%)
Jul 25, 2005 10.33 10.33 9.985 10.02 40,778 -0.26(-2.56%)
Jul 22, 2005 10.33 10.37 10.14 10.28 44,108 -0.04(-0.35%)
Jul 21, 2005 10.61 10.61 10.20 10.32 48,826 -0.22(-2.06%)
Jul 20, 2005 10.69 10.79 10.49 10.53 66,053 -0.18(-1.69%)
Jul 19, 2005 10.95 11.25 10.67 10.71 160,580 -0.33(-2.95%)
Jul 18, 2005 10.95 11.04 10.88 11.04 41,704 -0.01(-0.05%)
Jul 15, 2005 11.00 11.10 10.95 11.04 67,246 +0.05(+0.47%)
Jul 14, 2005 11.10 11.10 10.95 10.99 74,233 -0.11(-0.98%)
Jul 13, 2005 10.75 11.10 10.75 11.10 94,811 +0.36(+3.37%)
Jul 12, 2005 10.82 10.84 10.72 10.74 99,493 -0.08(-0.76%)
Jul 11, 2005 10.67 11.08 10.59 10.82 92,834 +0.15(+1.45%)
Jul 08, 2005 10.51 10.71 10.51 10.67 69,625 -0.05(-0.43%)
Jul 07, 2005 10.51 10.79 10.44 10.71 37,648 -0.12(-1.10%)
Jul 06, 2005 10.79 10.84 10.71 10.83 50,337 +0.22(+2.09%)
Jul 05, 2005 10.33 10.82 10.23 10.61 86,387 +0.48(+4.74%)
Jul 01, 2005 10.35 10.35 9.980 10.13 86,000 +0.12(+1.19%)
Jun 30, 2005 9.814 10.22 9.814 10.01 79,728 +0.06(+0.62%)
Jun 29, 2005 9.980 10.12 9.949 9.949 31,235 -0.03(-0.31%)
Jun 28, 2005 9.882 10.08 9.882 9.980 55,280 -0.09(-0.92%)
Jun 27, 2005 10.29 10.29 10.03 10.07 82,018 -0.18(-1.71%)
Jun 24, 2005 10.53 10.60 9.969 10.25 185,365 -0.34(-3.22%)
Jun 23, 2005 10.84 11.05 10.55 10.59 97,730 -0.19(-1.77%)
Jun 22, 2005 10.66 10.88 10.66 10.78 49,574 -0.01(-0.05%)
Jun 21, 2005 10.78 10.90 10.36 10.79 231,149 +0.21(+2.00%)
Jun 20, 2005 9.825 10.68 9.732 10.57 346,272 +0.38(+3.70%)
Jun 17, 2005 9.974 10.20 9.866 10.20 206,571 +0.28(+2.81%)
Jun 16, 2005 9.396 9.943 9.365 9.918 240,495 +0.51(+5.38%)
Jun 15, 2005 9.474 9.525 9.252 9.412 87,615 -0.09(-0.98%)
Jun 14, 2005 10.31 10.31 9.438 9.505 155,699 -0.72(-7.02%)
Jun 13, 2005 10.11 10.32 10.11 10.22 50,194 +0.05(+0.51%)
Jun 10, 2005 10.31 10.84 10.03 10.17 227,242 -0.08(-0.81%)
Jun 09, 2005 9.453 10.42 9.453 10.25 241,202 +0.61(+6.32%)
Jun 08, 2005 9.381 9.665 9.293 9.644 47,259 +0.22(+2.36%)
Jun 07, 2005 9.014 9.572 9.014 9.422 77,563 +0.27(+2.93%)
Jun 06, 2005 9.185 9.216 9.019 9.154 38,186 -0.01(-0.06%)
Jun 03, 2005 9.412 9.783 9.107 9.159 67,055 -0.39(-4.06%)
Jun 02, 2005 9.665 9.804 9.401 9.546 87,197 -0.24(-2.43%)
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.