Skip to main content

Inter Parfums Inc (NQ: IPAR )

116.56 -2.72 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.067 4.282 3.559 3.564 236,903 -0.64(-15.24%)
Jun 27, 2002 4.067 4.257 4.067 4.205 110,360 +0.00(+0.00%)
Jun 26, 2002 4.200 4.205 4.200 4.205 6,434 +0.09(+2.24%)
Jun 25, 2002 4.195 4.200 3.903 4.113 7,799 +0.09(+2.17%)
Jun 21, 2002 4.077 4.077 4.026 4.026 8,384 -0.05(-1.26%)
Jun 20, 2002 4.000 4.205 4.000 4.077 3,509 +0.10(+2.58%)
Jun 19, 2002 4.205 4.257 3.882 3.975 17,353 -0.21(-5.02%)
Jun 18, 2002 4.205 4.205 4.185 4.185 2,729 -0.02(-0.49%)
Jun 17, 2002 4.226 4.257 4.159 4.205 15,208 +0.01(+0.12%)
Jun 14, 2002 4.200 4.200 4.119 4.200 3,704 -0.03(-0.73%)
Jun 12, 2002 4.039 4.231 3.852 4.231 4,679 +0.00(+0.00%)
Jun 11, 2002 4.118 4.231 4.103 4.231 8,579 +0.36(+9.27%)
Jun 10, 2002 3.898 3.898 3.872 3.872 1,169 +0.00(+0.00%)
Jun 07, 2002 3.872 3.872 3.872 3.872 194 -0.03(-0.66%)
Jun 06, 2002 4.190 4.190 3.898 3.898 20,668 -0.26(-6.29%)
Jun 05, 2002 4.134 4.159 4.134 4.159 2,339 -0.20(-4.59%)
May 31, 2002 4.359 4.362 4.359 4.359 7,604 +0.00(+0.00%)
May 28, 2002 4.144 4.436 4.144 4.359 7,799 +0.00(+0.00%)
May 27, 2002 4.159 4.362 4.159 4.359 3,314 +0.00(+0.00%)
May 24, 2002 4.159 4.362 4.159 4.359 3,314 +0.02(+0.35%)
May 23, 2002 4.426 4.426 4.139 4.344 23,007 -0.13(-2.97%)
May 22, 2002 4.488 4.488 4.482 4.477 3,509 -0.01(-0.24%)
May 21, 2002 4.129 4.488 4.129 4.488 3,704 -0.01(-0.11%)
May 20, 2002 4.200 4.200 4.200 4.493 3,119 +0.29(+6.83%)
May 17, 2002 4.205 4.205 4.205 4.205 1,169 -0.28(-6.18%)
May 16, 2002 4.231 4.482 4.221 4.482 2,339 +0.12(+2.82%)
May 15, 2002 4.488 4.488 4.359 4.359 389 -0.14(-3.20%)
May 14, 2002 4.488 4.606 4.488 4.503 3,314 -0.06(-1.34%)
May 13, 2002 4.359 4.611 4.308 4.565 6,434 +0.21(+4.71%)
May 10, 2002 4.359 4.359 4.359 4.359 194 +0.05(+1.07%)
May 09, 2002 4.308 4.359 4.308 4.313 122,059 +0.01(+0.12%)
May 08, 2002 4.308 4.308 4.293 4.308 14,623 +0.00(+0.00%)
May 07, 2002 4.293 4.308 4.241 4.308 6,239 +0.06(+1.33%)
May 06, 2002 4.241 4.252 4.241 4.252 1,364 +0.01(+0.24%)
May 03, 2002 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
May 02, 2002 4.411 4.411 4.241 4.241 35,681 -0.07(-1.55%)
May 01, 2002 4.211 4.308 4.211 4.308 12,478 +0.09(+2.19%)
Apr 30, 2002 4.170 4.216 4.103 4.216 18,133 +0.04(+0.86%)
Apr 29, 2002 4.298 4.298 4.180 4.180 16,183 -0.03(-0.61%)
Apr 26, 2002 4.303 4.308 4.205 4.205 17,743 -0.10(-2.26%)
Apr 25, 2002 4.308 4.308 4.303 4.303 1,559 -0.01(-0.12%)
Apr 24, 2002 4.308 4.308 4.236 4.308 2,339 +0.00(+0.01%)
Apr 23, 2002 4.308 4.308 4.231 4.308 7,409 +0.03(+0.59%)
Apr 22, 2002 4.308 4.308 4.205 4.282 3,119 -0.03(-0.58%)
Apr 19, 2002 4.303 4.308 4.272 4.308 2,729 +0.00(+0.11%)
Apr 18, 2002 4.308 4.308 4.303 4.303 4,874 -0.01(-0.12%)
Apr 17, 2002 4.308 4.462 4.282 4.308 27,102 -0.05(-1.18%)
Apr 16, 2002 4.410 4.410 4.359 4.359 4,874 +0.05(+1.07%)
Apr 15, 2002 4.103 4.335 4.103 4.313 28,857 +0.24(+5.79%)
Apr 12, 2002 3.995 4.077 3.846 4.077 21,058 +0.08(+2.05%)
Apr 11, 2002 3.949 3.995 3.949 3.995 1,169 +0.05(+1.17%)
Apr 10, 2002 4.021 4.021 3.949 3.949 3,704 -0.07(-1.66%)
Apr 09, 2002 4.015 4.052 4.015 4.016 8,189 +0.00(+0.01%)
Apr 08, 2002 3.857 4.016 3.846 4.015 4,874 +0.05(+1.15%)
Apr 05, 2002 4.021 4.021 3.970 3.970 2,534 -0.05(-1.28%)
Apr 04, 2002 4.021 4.021 4.021 4.021 974 +0.05(+1.15%)
Apr 03, 2002 3.970 4.021 3.970 3.975 5,264 -0.05(-1.14%)
Apr 02, 2002 4.047 4.047 4.021 4.021 3,314 +0.17(+4.39%)
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.