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

Inter Parfums Inc (NQ: IPAR )

119.78 +0.58 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 11.90 12.14 11.53 11.53 117,401 -0.45(-3.77%)
Mar 30, 2010 12.29 12.29 11.78 11.98 82,963 -0.19(-1.60%)
Mar 29, 2010 12.02 12.29 12.01 12.17 55,526 +0.21(+1.79%)
Mar 26, 2010 11.83 12.07 11.82 11.96 47,628 +0.16(+1.38%)
Mar 25, 2010 12.00 12.39 11.76 11.79 65,989 -0.12(-0.98%)
Mar 24, 2010 12.10 12.19 11.86 11.91 53,849 -0.23(-1.91%)
Mar 23, 2010 11.89 12.17 11.75 12.14 98,696 +0.26(+2.15%)
Mar 22, 2010 11.35 11.96 11.32 11.89 138,406 +0.45(+3.93%)
Mar 19, 2010 11.96 11.98 11.41 11.44 172,026 -0.43(-3.65%)
Mar 18, 2010 11.95 12.12 11.76 11.87 285,364 -0.08(-0.65%)
Mar 17, 2010 11.72 12.17 11.47 11.95 105,097 +0.23(+1.98%)
Mar 16, 2010 11.37 11.72 11.14 11.72 149,846 +0.42(+3.70%)
Mar 15, 2010 11.27 11.54 10.97 11.30 209,225 +0.17(+1.53%)
Mar 12, 2010 10.54 11.21 10.42 11.13 146,273 +0.67(+6.44%)
Mar 11, 2010 10.35 10.56 10.10 10.45 233,912 -0.05(-0.44%)
Mar 10, 2010 10.38 10.53 10.32 10.50 82,969 +0.09(+0.82%)
Mar 09, 2010 10.32 10.52 10.24 10.42 66,708 +0.08(+0.75%)
Mar 08, 2010 10.51 10.57 10.26 10.34 81,785 -0.15(-1.48%)
Mar 05, 2010 10.89 10.89 10.37 10.49 221,301 -0.41(-3.76%)
Mar 04, 2010 10.90 11.01 10.84 10.90 38,000 +0.04(+0.36%)
Mar 03, 2010 11.07 11.14 10.78 10.87 53,676 -0.14(-1.27%)
Mar 02, 2010 10.92 11.14 10.89 11.00 150,356 +0.10(+0.92%)
Mar 01, 2010 10.52 10.98 10.33 10.90 147,476 +0.39(+3.68%)
Feb 26, 2010 10.70 10.70 10.49 10.52 437,063 -0.16(-1.52%)
Feb 25, 2010 10.62 10.80 10.53 10.68 85,438 -0.15(-1.36%)
Feb 24, 2010 10.73 10.83 10.66 10.83 35,796 +0.14(+1.30%)
Feb 23, 2010 10.76 10.80 10.46 10.69 125,143 -0.08(-0.72%)
Feb 22, 2010 10.80 10.83 10.76 10.76 46,618 -0.01(-0.07%)
Feb 19, 2010 10.61 10.83 10.53 10.77 103,576 +0.15(+1.38%)
Feb 18, 2010 10.53 10.65 10.52 10.62 81,105 +0.04(+0.37%)
Feb 17, 2010 10.59 10.63 10.33 10.59 78,018 +0.04(+0.37%)
Feb 16, 2010 10.25 10.57 10.17 10.55 68,883 +0.31(+3.03%)
Feb 12, 2010 10.25 10.24 10.24 10.24 57,204 -0.15(-1.42%)
Feb 11, 2010 10.18 10.42 9.936 10.38 76,651 +0.14(+1.36%)
Feb 10, 2010 10.11 10.25 9.936 10.25 97,496 +0.12(+1.15%)
Feb 09, 2010 10.16 10.21 9.912 10.13 58,267 +0.09(+0.93%)
Feb 08, 2010 10.08 10.25 10.03 10.04 111,374 -0.18(-1.74%)
Feb 05, 2010 10.03 10.25 10.02 10.21 152,618 +0.22(+2.25%)
Feb 04, 2010 10.06 10.25 9.990 9.990 90,490 -0.19(-1.90%)
Feb 03, 2010 10.14 10.24 10.14 10.18 63,739 -0.05(-0.45%)
Feb 02, 2010 10.30 10.42 10.08 10.23 119,724 -0.03(-0.30%)
Feb 01, 2010 10.45 10.45 10.22 10.26 126,694 -0.05(-0.45%)
Jan 29, 2010 10.32 10.38 9.804 10.31 147,365 +0.02(+0.15%)
Jan 28, 2010 10.55 10.55 10.07 10.29 131,082 -0.15(-1.48%)
Jan 27, 2010 9.595 10.68 9.595 10.45 198,387 +0.81(+8.35%)
Jan 26, 2010 9.370 9.680 9.370 9.641 117,306 +0.25(+2.64%)
Jan 25, 2010 9.425 9.456 9.378 9.394 73,440 +0.06(+0.66%)
Jan 22, 2010 9.239 9.386 9.092 9.332 84,574 +0.05(+0.58%)
Jan 21, 2010 9.549 9.634 9.216 9.277 87,369 -0.28(-2.92%)
Jan 20, 2010 9.301 9.595 9.076 9.556 138,424 +0.19(+1.98%)
Jan 19, 2010 8.975 9.401 8.975 9.370 52,510 +0.39(+4.40%)
Jan 15, 2010 9.154 8.975 8.975 8.975 106,661 -0.12(-1.36%)
Jan 14, 2010 9.270 9.293 9.037 9.099 71,701 -0.23(-2.49%)
Jan 13, 2010 9.324 9.529 9.099 9.332 56,848 +0.03(+0.33%)
Jan 12, 2010 9.223 9.401 9.022 9.301 53,483 -0.03(-0.33%)
Jan 11, 2010 9.487 9.487 9.169 9.332 38,465 -0.09(-0.90%)
Jan 08, 2010 9.796 9.796 9.185 9.417 124,128 -0.40(-4.10%)
Jan 07, 2010 9.959 10.00 9.820 9.820 67,104 -0.15(-1.48%)
Jan 06, 2010 9.564 10.13 9.518 9.967 115,851 +0.29(+2.96%)
Jan 05, 2010 9.804 9.967 9.649 9.680 122,979 -0.10(-1.03%)
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.