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 UNCHANGED
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 (%)
Feb 26, 2010 10.63 10.63 10.42 10.45 439,969 -0.16(-1.52%)
Feb 25, 2010 10.55 10.73 10.46 10.61 86,006 -0.15(-1.36%)
Feb 24, 2010 10.66 10.76 10.59 10.75 36,034 +0.14(+1.30%)
Feb 23, 2010 10.69 10.72 10.39 10.62 125,975 -0.08(-0.72%)
Feb 22, 2010 10.72 10.75 10.69 10.69 46,928 -0.01(-0.07%)
Feb 19, 2010 10.54 10.76 10.46 10.70 104,264 +0.15(+1.39%)
Feb 18, 2010 10.46 10.58 10.45 10.55 81,644 +0.04(+0.37%)
Feb 17, 2010 10.52 10.56 10.26 10.52 78,537 +0.04(+0.37%)
Feb 16, 2010 10.19 10.50 10.10 10.48 69,341 +0.31(+3.03%)
Feb 12, 2010 10.19 10.17 10.17 10.17 57,584 -0.15(-1.42%)
Feb 11, 2010 10.12 10.35 9.870 10.32 77,161 +0.14(+1.36%)
Feb 10, 2010 10.04 10.19 9.870 10.18 98,145 +0.12(+1.15%)
Feb 09, 2010 10.09 10.15 9.847 10.06 58,654 +0.09(+0.93%)
Feb 08, 2010 10.02 10.19 9.962 9.970 112,114 -0.18(-1.74%)
Feb 05, 2010 9.966 10.18 9.956 10.15 153,633 +0.22(+2.25%)
Feb 04, 2010 9.993 10.19 9.924 9.924 91,091 -0.19(-1.90%)
Feb 03, 2010 10.08 10.17 10.08 10.12 64,163 -0.05(-0.45%)
Feb 02, 2010 10.23 10.35 10.01 10.16 120,520 -0.03(-0.30%)
Feb 01, 2010 10.38 10.38 10.15 10.19 127,536 -0.05(-0.45%)
Jan 29, 2010 10.25 10.31 9.739 10.24 148,345 +0.02(+0.15%)
Jan 28, 2010 10.48 10.48 10.00 10.22 131,953 -0.15(-1.48%)
Jan 27, 2010 9.532 10.61 9.532 10.38 199,706 +0.80(+8.35%)
Jan 26, 2010 9.309 9.616 9.309 9.578 118,086 +0.25(+2.64%)
Jan 25, 2010 9.362 9.393 9.316 9.332 73,928 +0.06(+0.66%)
Jan 22, 2010 9.178 9.324 9.032 9.270 85,137 +0.05(+0.58%)
Jan 21, 2010 9.485 9.570 9.155 9.216 87,950 -0.28(-2.92%)
Jan 20, 2010 9.239 9.532 9.016 9.493 139,344 +0.18(+1.98%)
Jan 19, 2010 8.916 9.339 8.916 9.309 52,859 +0.39(+4.40%)
Jan 15, 2010 9.093 8.916 8.916 8.916 107,370 -0.12(-1.36%)
Jan 14, 2010 9.209 9.232 8.978 9.039 72,178 -0.23(-2.49%)
Jan 13, 2010 9.262 9.466 9.039 9.270 57,226 +0.03(+0.33%)
Jan 12, 2010 9.162 9.339 8.962 9.239 53,838 -0.03(-0.33%)
Jan 11, 2010 9.424 9.424 9.109 9.270 38,720 -0.08(-0.90%)
Jan 08, 2010 9.732 9.732 9.124 9.355 124,953 -0.40(-4.10%)
Jan 07, 2010 9.893 9.935 9.755 9.755 67,551 -0.15(-1.48%)
Jan 06, 2010 9.501 10.06 9.455 9.901 116,621 +0.28(+2.96%)
Jan 05, 2010 9.739 9.901 9.585 9.616 123,797 -0.10(-1.03%)
Jan 04, 2010 9.609 9.893 9.555 9.716 69,837 +0.35(+3.78%)
Dec 31, 2009 9.262 9.362 9.362 9.362 65,384 +0.06(+0.66%)
Dec 30, 2009 8.870 9.316 8.870 9.301 90,542 +0.35(+3.96%)
Dec 29, 2009 8.985 9.155 8.839 8.947 36,797 -0.03(-0.34%)
Dec 28, 2009 9.178 9.224 8.685 8.978 51,340 -0.18(-1.93%)
Dec 24, 2009 9.224 9.293 9.047 9.155 25,193 -0.02(-0.17%)
Dec 23, 2009 9.201 9.270 8.970 9.170 46,225 +0.06(+0.68%)
Dec 22, 2009 8.993 9.201 8.916 9.109 48,544 +0.12(+1.28%)
Dec 21, 2009 8.716 9.147 8.624 8.993 116,197 +0.38(+4.38%)
Dec 18, 2009 8.885 9.039 8.608 8.616 180,280 -0.16(-1.84%)
Dec 17, 2009 8.778 8.939 8.539 8.778 63,074 -0.09(-1.04%)
Dec 16, 2009 9.039 9.101 8.739 8.870 69,023 -0.04(-0.43%)
Dec 15, 2009 9.124 9.216 8.893 8.908 104,935 -0.22(-2.44%)
Dec 14, 2009 9.154 9.232 8.916 9.132 69,777 +0.17(+1.89%)
Dec 11, 2009 8.985 9.078 8.639 8.962 52,000 +0.06(+0.69%)
Dec 10, 2009 9.078 9.324 8.850 8.901 125,429 -0.18(-1.95%)
Dec 09, 2009 8.962 9.216 8.755 9.078 71,246 +0.10(+1.11%)
Dec 08, 2009 9.078 9.324 8.932 8.978 108,949 -0.17(-1.85%)
Dec 07, 2009 9.124 9.301 8.916 9.147 86,264 -0.01(-0.08%)
Dec 04, 2009 9.085 9.370 8.936 9.155 64,493 +0.34(+3.84%)
Dec 03, 2009 9.078 9.093 8.770 8.816 59,480 -0.23(-2.55%)
Dec 02, 2009 8.747 9.185 8.747 9.047 103,894 +0.34(+3.89%)
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.