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

Inter Parfums Inc (NQ: IPAR )

118.47 -0.81 (-0.68%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 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 (%)
Jun 30, 2003 3.850 4.168 3.788 3.793 93,247 -0.39(-9.42%)
Jun 27, 2003 4.383 4.444 4.116 4.188 33,984 -0.22(-4.89%)
Jun 26, 2003 4.449 4.460 4.326 4.403 71,398 +0.12(+2.75%)
Jun 25, 2003 4.045 4.326 3.993 4.285 27,896 +0.26(+6.50%)
Jun 24, 2003 3.819 4.024 3.819 4.024 20,873 +0.27(+7.24%)
Jun 23, 2003 3.829 3.870 3.752 3.752 1,755 -0.09(-2.40%)
Jun 20, 2003 3.845 3.845 3.839 3.845 1,365 +0.00(+0.00%)
Jun 19, 2003 3.839 3.845 3.763 3.845 37,455 +0.00(+0.00%)
Jun 18, 2003 3.788 3.845 3.757 3.845 6,047 +0.08(+2.04%)
Jun 17, 2003 3.691 3.768 3.671 3.768 36,284 +0.03(+0.68%)
Jun 16, 2003 3.768 3.768 3.665 3.742 10,339 +0.05(+1.39%)
Jun 13, 2003 3.788 3.793 3.691 3.691 3,511 -0.01(-0.28%)
Jun 12, 2003 3.768 3.839 3.696 3.701 9,753 -0.06(-1.50%)
Jun 11, 2003 3.742 3.763 3.696 3.757 9,753 +0.02(+0.55%)
Jun 10, 2003 3.614 3.737 3.614 3.737 1,755 +0.16(+4.59%)
Jun 09, 2003 3.788 3.788 3.537 3.573 3,511 +0.10(+2.80%)
Jun 06, 2003 3.793 3.793 3.476 3.476 3,511 -0.32(-8.38%)
Jun 05, 2003 3.691 3.804 3.691 3.793 51,500 +0.03(+0.82%)
Jun 04, 2003 3.686 3.850 3.522 3.763 47,599 +0.02(+0.55%)
Jun 03, 2003 3.727 3.742 3.722 3.742 3,511 +0.03(+0.69%)
Jun 02, 2003 3.716 3.793 3.696 3.716 40,186 -0.03(-0.68%)
May 30, 2003 3.588 3.870 3.588 3.742 37,650 +0.13(+3.69%)
May 29, 2003 3.609 3.614 3.599 3.609 5,267 +0.02(+0.43%)
May 28, 2003 3.609 3.614 3.583 3.593 7,998 +0.01(+0.29%)
May 27, 2003 3.578 3.599 3.578 3.583 4,876 -0.05(-1.41%)
May 23, 2003 3.537 3.634 3.537 3.634 7,413 +0.10(+2.75%)
May 22, 2003 3.532 3.537 3.486 3.537 256,724 +0.00(+0.00%)
May 21, 2003 3.491 3.568 3.491 3.537 219,464 +0.00(+0.00%)
May 20, 2003 3.573 3.573 3.537 3.537 1,560 -0.01(-0.14%)
May 19, 2003 3.537 3.568 3.537 3.542 14,630 -0.05(-1.29%)
May 16, 2003 3.614 3.614 3.537 3.588 86,029 +0.00(+0.00%)
May 15, 2003 3.614 3.614 3.537 3.588 105,147 +0.05(+1.29%)
May 14, 2003 3.588 3.588 3.543 3.543 25,165 -0.07(-1.83%)
May 13, 2003 3.624 3.624 3.542 3.609 67,692 +0.10(+2.77%)
May 12, 2003 3.588 3.588 3.511 3.511 45,063 -0.08(-2.14%)
May 09, 2003 3.517 3.588 3.511 3.588 19,703 +0.07(+2.04%)
May 08, 2003 3.486 3.588 3.486 3.517 5,072 -0.06(-1.72%)
May 07, 2003 3.491 3.588 3.491 3.578 58,718 +0.02(+0.58%)
May 06, 2003 3.573 3.573 3.558 3.558 2,340 +0.02(+0.58%)
May 05, 2003 3.634 3.788 3.537 3.537 41,356 -0.06(-1.57%)
May 02, 2003 3.624 3.670 3.547 3.593 3,316 +0.01(+0.14%)
May 01, 2003 3.798 3.798 3.563 3.588 8,583 -0.10(-2.78%)
Apr 30, 2003 3.593 3.691 3.588 3.691 7,998 +0.14(+3.99%)
Apr 29, 2003 3.711 3.916 3.537 3.549 138,896 -0.16(-4.36%)
Apr 28, 2003 3.645 3.711 3.645 3.711 1,170 +0.12(+3.43%)
Apr 25, 2003 3.588 3.588 3.588 3.588 0 +0.00(+0.00%)
Apr 24, 2003 3.588 3.588 3.583 3.588 79,397 +0.02(+0.42%)
Apr 23, 2003 3.573 3.573 3.573 3.573 0 +0.00(+0.00%)
Apr 22, 2003 3.675 3.675 3.517 3.573 8,583 -0.09(-2.52%)
Apr 21, 2003 3.558 3.665 3.558 3.665 4,486 +0.07(+1.85%)
Apr 17, 2003 3.675 3.675 3.491 3.599 7,022 +0.11(+3.08%)
Apr 16, 2003 3.486 3.588 3.486 3.491 170,109 -0.02(-0.44%)
Apr 15, 2003 3.486 3.588 3.486 3.506 6,047 -0.06(-1.58%)
Apr 14, 2003 3.558 3.563 3.547 3.563 11,704 +0.02(+0.58%)
Apr 11, 2003 3.563 3.563 3.537 3.542 9,558 -0.02(-0.58%)
Apr 10, 2003 3.701 3.701 3.563 3.563 31,797 -0.03(-0.71%)
Apr 09, 2003 3.691 3.691 3.588 3.588 1,560 -0.11(-2.91%)
Apr 08, 2003 3.788 3.804 3.696 3.696 6,437 -0.02(-0.55%)
Apr 07, 2003 3.783 3.783 3.373 3.716 150,601 -0.05(-1.23%)
Apr 04, 2003 3.804 3.896 3.742 3.763 130,703 -0.04(-1.08%)
Apr 03, 2003 3.804 3.804 3.804 3.804 0 +0.00(+0.00%)
Apr 02, 2003 3.845 3.845 3.691 3.804 5,267 -0.04(-1.07%)
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.