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

Inter Parfums Inc (NQ: IPAR )

111.96 +2.33 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 28, 2008 5.605 5.982 5.421 5.659 54,025 -0.10(-1.74%)
Nov 26, 2008 4.852 5.844 4.821 5.759 155,259 +0.73(+14.53%)
Nov 25, 2008 5.382 5.444 4.867 5.029 255,516 -0.43(-7.89%)
Nov 24, 2008 4.421 5.636 4.329 5.459 297,038 +1.11(+25.66%)
Nov 21, 2008 4.683 4.683 4.160 4.344 145,525 -0.25(-5.52%)
Nov 20, 2008 5.405 5.405 4.383 4.598 180,383 -0.82(-15.18%)
Nov 19, 2008 5.828 6.005 5.405 5.421 108,376 -0.45(-7.60%)
Nov 18, 2008 6.113 6.128 5.659 5.867 150,917 -0.24(-3.90%)
Nov 17, 2008 6.413 6.467 5.974 6.105 137,126 -0.35(-5.48%)
Nov 14, 2008 7.228 7.228 6.451 6.459 119,698 -0.92(-12.41%)
Nov 13, 2008 6.221 7.412 5.998 7.374 219,996 +1.20(+19.43%)
Nov 12, 2008 7.020 7.020 6.128 6.174 180,333 -0.98(-13.66%)
Nov 11, 2008 7.443 7.551 7.066 7.151 120,415 -0.46(-6.06%)
Nov 10, 2008 8.089 8.212 7.543 7.612 95,227 -0.48(-5.98%)
Nov 07, 2008 8.166 8.512 7.781 8.097 135,342 +0.02(+0.29%)
Nov 06, 2008 8.696 9.058 8.074 8.074 217,777 -0.72(-8.14%)
Nov 05, 2008 9.527 9.811 8.735 8.789 113,099 -0.88(-9.07%)
Nov 04, 2008 9.296 9.742 8.981 9.665 162,343 +0.49(+5.36%)
Nov 03, 2008 9.473 9.535 8.604 9.173 161,619 +0.21(+2.32%)
Oct 31, 2008 8.573 8.981 8.143 8.966 167,843 +0.59(+7.07%)
Oct 30, 2008 8.350 8.612 8.035 8.374 102,303 +0.28(+3.42%)
Oct 29, 2008 8.297 8.427 7.851 8.097 172,569 -0.18(-2.23%)
Oct 28, 2008 7.904 8.312 7.697 8.281 231,110 +0.55(+7.06%)
Oct 27, 2008 7.966 8.274 7.628 7.735 149,317 -0.33(-4.10%)
Oct 24, 2008 8.266 8.389 7.643 8.066 94,033 -0.66(-7.58%)
Oct 23, 2008 8.366 8.827 8.212 8.727 97,483 +0.39(+4.70%)
Oct 22, 2008 8.443 8.896 8.181 8.335 113,971 -0.34(-3.90%)
Oct 21, 2008 8.620 9.150 8.473 8.673 161,437 -0.11(-1.23%)
Oct 20, 2008 8.689 8.873 8.366 8.781 87,494 +0.28(+3.35%)
Oct 17, 2008 7.828 8.812 7.574 8.497 216,379 +0.32(+3.85%)
Oct 16, 2008 7.751 8.181 7.466 8.181 160,267 +0.48(+6.29%)
Oct 15, 2008 9.096 9.096 7.689 7.697 98,949 -1.05(-11.96%)
Oct 14, 2008 8.950 8.989 8.481 8.743 97,356 +0.08(+0.89%)
Oct 13, 2008 8.512 8.673 7.812 8.666 229,101 +0.61(+7.54%)
Oct 10, 2008 7.674 8.127 6.936 8.058 494,136 +0.15(+1.95%)
Oct 09, 2008 9.081 9.158 7.666 7.904 231,915 -1.14(-12.59%)
Oct 08, 2008 9.250 9.373 8.143 9.042 420,940 +0.07(+0.77%)
Oct 07, 2008 9.727 9.773 8.935 8.973 150,251 -0.62(-6.42%)
Oct 06, 2008 9.388 9.665 9.004 9.588 210,870 -0.24(-2.43%)
Oct 03, 2008 10.33 10.33 9.688 9.827 96,829 -0.41(-3.98%)
Oct 02, 2008 10.33 10.41 10.03 10.23 255,116 -0.15(-1.48%)
Oct 01, 2008 10.23 10.67 10.07 10.39 165,475 -0.04(-0.37%)
Sep 30, 2008 10.13 10.76 10.13 10.43 104,446 +0.42(+4.15%)
Sep 29, 2008 10.86 10.86 9.911 10.01 132,198 -1.15(-10.27%)
Sep 26, 2008 10.55 11.33 10.37 11.16 166,964 +0.40(+3.72%)
Sep 25, 2008 10.77 10.80 10.21 10.76 125,348 +0.03(+0.29%)
Sep 24, 2008 10.99 11.36 10.60 10.73 125,024 -0.22(-2.04%)
Sep 23, 2008 11.22 11.23 10.90 10.95 118,638 -0.18(-1.59%)
Sep 22, 2008 11.23 11.53 10.79 11.13 145,393 -0.18(-1.56%)
Sep 19, 2008 10.93 11.53 10.74 11.30 348,060 +0.58(+5.38%)
Sep 18, 2008 10.28 10.76 9.950 10.73 252,119 +0.73(+7.31%)
Sep 17, 2008 10.04 10.28 9.704 9.996 160,920 -0.20(-1.96%)
Sep 16, 2008 9.435 10.21 9.319 10.20 154,405 +0.50(+5.16%)
Sep 15, 2008 9.673 10.37 9.650 9.696 97,400 -0.42(-4.18%)
Sep 12, 2008 10.45 10.59 10.08 10.12 107,155 -0.46(-4.36%)
Sep 11, 2008 10.43 10.60 10.27 10.58 105,904 -0.02(-0.15%)
Sep 10, 2008 11.34 11.34 10.48 10.60 216,270 +0.14(+1.32%)
Sep 09, 2008 10.55 10.76 10.08 10.46 142,589 -0.07(-0.66%)
Sep 08, 2008 10.75 10.75 10.23 10.53 213,118 +0.05(+0.44%)
Sep 05, 2008 10.26 10.55 10.09 10.48 131,995 +0.19(+1.87%)
Sep 04, 2008 10.53 10.53 10.00 10.29 171,120 -0.35(-3.25%)
Sep 03, 2008 10.61 10.83 10.50 10.63 122,503 +0.02(+0.14%)
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.