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 (%)
May 31, 2005 9.376 9.541 9.159 9.159 73,491 -0.26(-2.79%)
May 27, 2005 9.211 9.464 9.211 9.423 28,574 +0.04(+0.38%)
May 26, 2005 9.417 9.417 9.240 9.386 59,340 +0.00(+0.00%)
May 25, 2005 9.061 9.407 8.968 9.386 105,053 +0.19(+2.02%)
May 24, 2005 9.005 9.263 9.005 9.201 63,757 +0.09(+1.02%)
May 23, 2005 9.294 9.412 9.036 9.108 152,352 -0.37(-3.92%)
May 20, 2005 9.175 9.521 9.036 9.479 62,987 +0.25(+2.68%)
May 19, 2005 9.294 9.521 9.165 9.232 137,015 -0.26(-2.77%)
May 18, 2005 9.639 9.644 9.340 9.495 174,024 -0.12(-1.23%)
May 17, 2005 9.619 9.629 9.417 9.613 96,120 +0.04(+0.40%)
May 16, 2005 9.639 9.639 9.381 9.575 136,581 +0.03(+0.35%)
May 13, 2005 8.994 9.546 8.989 9.541 120,175 +0.50(+5.54%)
May 12, 2005 9.165 9.701 8.514 9.041 338,230 -0.13(-1.46%)
May 11, 2005 8.561 9.417 8.045 9.175 411,786 +0.60(+6.98%)
May 10, 2005 8.535 8.870 8.349 8.576 212,367 +0.01(+0.12%)
May 09, 2005 8.483 8.566 8.241 8.566 53,687 +0.15(+1.78%)
May 06, 2005 8.437 8.473 8.380 8.416 84,527 +0.07(+0.80%)
May 05, 2005 8.024 8.385 7.998 8.349 186,814 +0.36(+4.45%)
May 04, 2005 8.040 8.437 7.715 7.993 463,293 +0.03(+0.39%)
May 03, 2005 7.503 7.967 7.498 7.962 77,388 +0.49(+6.49%)
May 02, 2005 7.415 7.482 7.379 7.477 78,857 +0.02(+0.28%)
Apr 29, 2005 7.426 7.493 7.395 7.456 66,553 +0.04(+0.56%)
Apr 28, 2005 7.436 7.477 7.405 7.415 77,907 -0.07(-0.96%)
Apr 27, 2005 7.472 7.555 7.472 7.487 65,278 -0.03(-0.34%)
Apr 26, 2005 7.751 7.751 7.472 7.513 52,873 -0.35(-4.40%)
Apr 25, 2005 7.807 7.869 7.740 7.859 33,492 +0.16(+2.08%)
Apr 22, 2005 7.745 7.771 7.694 7.699 128,868 -0.17(-2.16%)
Apr 21, 2005 7.895 7.973 7.622 7.869 63,410 +0.06(+0.73%)
Apr 20, 2005 7.673 7.911 7.524 7.813 182,238 +0.28(+3.70%)
Apr 19, 2005 7.487 7.534 7.456 7.534 45,554 -0.04(-0.48%)
Apr 18, 2005 7.426 7.606 7.426 7.570 33,492 +0.11(+1.45%)
Apr 15, 2005 7.653 7.653 7.462 7.462 99,649 -0.10(-1.30%)
Apr 14, 2005 7.467 7.854 7.462 7.560 153,970 +0.02(+0.21%)
Apr 13, 2005 7.482 7.715 7.436 7.544 83,849 +0.01(+0.07%)
Apr 12, 2005 7.426 7.689 7.183 7.539 119,739 +0.12(+1.67%)
Apr 11, 2005 7.173 7.493 7.085 7.415 99,441 +0.13(+1.84%)
Apr 08, 2005 6.760 7.462 6.760 7.281 188,279 +0.51(+7.55%)
Apr 07, 2005 6.842 6.879 6.657 6.770 385,562 -0.10(-1.50%)
Apr 06, 2005 7.198 7.204 6.677 6.873 415,266 -0.33(-4.52%)
Apr 05, 2005 7.224 7.245 7.121 7.198 185,155 -0.01(-0.07%)
Apr 04, 2005 7.224 7.250 7.116 7.204 156,860 -0.02(-0.29%)
Apr 01, 2005 7.462 7.539 7.198 7.224 139,395 -0.21(-2.78%)
Mar 31, 2005 7.369 7.477 7.260 7.431 75,644 -0.05(-0.69%)
Mar 30, 2005 7.508 7.544 7.322 7.482 44,810 +0.03(+0.42%)
Mar 29, 2005 7.704 7.704 7.348 7.451 108,737 -0.17(-2.17%)
Mar 28, 2005 7.611 7.771 7.591 7.616 111,553 -0.08(-1.07%)
Mar 24, 2005 8.045 8.045 7.694 7.699 105,755 -0.26(-3.24%)
Mar 23, 2005 7.854 7.978 7.838 7.957 106,245 +0.01(+0.06%)
Mar 22, 2005 7.874 7.962 7.864 7.952 56,071 +0.08(+0.98%)
Mar 21, 2005 7.942 7.983 7.663 7.874 145,434 +0.03(+0.33%)
Mar 18, 2005 7.921 7.957 7.740 7.849 99,160 +0.05(+0.60%)
Mar 17, 2005 7.895 7.895 7.735 7.802 76,708 -0.07(-0.85%)
Mar 16, 2005 7.823 7.895 7.818 7.869 65,631 +0.01(+0.07%)
Mar 15, 2005 7.823 7.864 7.735 7.864 72,745 +0.10(+1.26%)
Mar 14, 2005 7.756 7.766 7.673 7.766 139,643 +0.03(+0.33%)
Mar 11, 2005 7.751 7.864 7.735 7.740 155,621 -0.01(-0.07%)
Mar 10, 2005 7.936 8.690 7.709 7.745 398,430 -0.13(-1.64%)
Mar 09, 2005 7.740 7.931 7.740 7.874 52,151 +0.13(+1.73%)
Mar 08, 2005 7.782 8.040 7.740 7.740 81,370 -0.18(-2.28%)
Mar 07, 2005 7.854 8.127 7.828 7.921 114,096 -0.07(-0.91%)
Mar 04, 2005 8.014 8.096 7.866 7.994 87,889 +0.01(+0.14%)
Mar 03, 2005 7.952 8.024 7.792 7.983 87,713 +0.19(+2.45%)
Mar 02, 2005 7.327 7.947 7.173 7.792 136,262 +0.51(+7.02%)
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.