Skip to main content

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

Historical Prices

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.