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

Inter Parfums Inc (NQ: IPAR )

124.50 -0.82 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2006 9.350 9.438 9.138 9.246 83,650 -0.08(-0.83%)
May 30, 2006 9.391 9.432 9.293 9.324 59,187 -0.07(-0.71%)
May 26, 2006 9.329 9.479 9.298 9.391 19,001 +0.05(+0.50%)
May 25, 2006 9.360 9.448 9.246 9.345 50,097 +0.01(+0.06%)
May 24, 2006 9.438 9.608 9.195 9.339 88,958 -0.13(-1.36%)
May 23, 2006 9.556 9.809 9.365 9.469 53,068 -0.07(-0.76%)
May 22, 2006 9.587 9.608 9.469 9.541 20,022 -0.07(-0.75%)
May 19, 2006 9.685 9.763 9.427 9.613 46,122 -0.06(-0.64%)
May 18, 2006 9.680 9.897 9.520 9.675 41,196 -0.01(-0.05%)
May 17, 2006 9.660 9.799 9.422 9.680 44,340 -0.06(-0.64%)
May 16, 2006 9.969 9.969 9.680 9.742 46,360 -0.22(-2.23%)
May 15, 2006 9.603 10.07 9.536 9.964 147,698 +0.32(+3.32%)
May 12, 2006 9.407 9.778 9.303 9.644 91,822 +0.11(+1.19%)
May 11, 2006 9.763 9.887 9.195 9.530 163,335 -0.34(-3.40%)
May 10, 2006 10.07 10.07 9.727 9.866 62,561 -0.17(-1.70%)
May 09, 2006 10.02 10.07 9.861 10.04 83,515 +0.02(+0.21%)
May 08, 2006 9.949 10.13 9.933 10.02 106,233 -0.01(-0.10%)
May 05, 2006 9.845 10.18 9.840 10.03 78,758 +0.20(+2.05%)
May 04, 2006 9.809 10.04 9.645 9.825 58,323 +0.04(+0.37%)
May 03, 2006 9.851 9.897 9.758 9.789 30,690 -0.10(-1.04%)
May 02, 2006 9.892 10.06 9.887 9.892 80,216 +0.03(+0.26%)
May 01, 2006 9.773 10.01 9.634 9.866 99,768 +0.08(+0.84%)
Apr 28, 2006 9.928 9.928 9.561 9.783 80,577 -0.09(-0.89%)
Apr 27, 2006 9.804 10.02 9.649 9.871 39,393 +0.00(+0.00%)
Apr 26, 2006 9.634 9.897 9.634 9.871 36,002 +0.13(+1.32%)
Apr 25, 2006 9.505 9.778 9.386 9.742 130,594 +0.22(+2.28%)
Apr 24, 2006 9.732 9.747 9.499 9.525 101,317 -0.14(-1.49%)
Apr 21, 2006 9.587 9.861 9.505 9.670 90,345 +0.12(+1.30%)
Apr 20, 2006 9.499 9.680 9.479 9.546 171,152 +0.05(+0.49%)
Apr 19, 2006 9.706 9.732 9.427 9.499 152,993 -0.18(-1.87%)
Apr 18, 2006 9.825 9.912 9.613 9.680 288,237 -0.16(-1.63%)
Apr 17, 2006 9.918 10.06 9.830 9.840 128,768 -0.10(-1.04%)
Apr 13, 2006 9.928 9.982 9.923 9.943 53,676 +0.01(+0.05%)
Apr 12, 2006 9.912 10.03 9.701 9.938 381,082 +0.03(+0.26%)
Apr 11, 2006 9.882 10.04 9.814 9.912 115,248 +0.04(+0.42%)
Apr 10, 2006 9.995 10.27 9.809 9.871 164,038 -0.19(-1.85%)
Apr 07, 2006 10.24 10.29 9.943 10.06 76,412 -0.11(-1.07%)
Apr 06, 2006 10.24 10.32 10.09 10.17 136,299 -0.01(-0.10%)
Apr 05, 2006 9.814 10.20 9.768 10.18 164,239 +0.44(+4.55%)
Apr 04, 2006 9.799 9.876 9.629 9.733 107,946 -0.18(-1.81%)
Apr 03, 2006 10.28 10.32 9.871 9.912 107,374 -0.38(-3.66%)
Mar 31, 2006 10.15 10.52 10.15 10.29 343,934 +0.09(+0.91%)
Mar 30, 2006 10.27 10.39 10.08 10.20 160,770 -0.03(-0.25%)
Mar 29, 2006 9.783 10.39 9.732 10.22 303,810 +0.41(+4.21%)
Mar 28, 2006 9.665 9.887 9.629 9.809 164,462 +0.10(+1.01%)
Mar 27, 2006 9.174 9.804 9.174 9.711 630,277 +0.51(+5.50%)
Mar 24, 2006 9.319 9.350 9.185 9.205 296,378 -0.09(-0.94%)
Mar 23, 2006 9.427 9.448 9.283 9.293 239,406 -0.11(-1.15%)
Mar 22, 2006 9.339 9.494 8.968 9.401 547,381 +0.08(+0.89%)
Mar 21, 2006 9.463 9.629 9.267 9.319 287,871 -0.18(-1.90%)
Mar 20, 2006 9.660 9.680 9.463 9.499 29,183 -0.11(-1.13%)
Mar 17, 2006 9.696 9.758 9.592 9.608 182,584 -0.06(-0.64%)
Mar 16, 2006 9.742 9.778 9.463 9.670 64,519 -0.09(-0.90%)
Mar 15, 2006 9.840 9.840 9.644 9.758 114,309 -0.07(-0.74%)
Mar 14, 2006 9.745 9.851 9.644 9.830 84,755 +0.05(+0.53%)
Mar 13, 2006 9.763 9.907 9.649 9.778 85,547 +0.01(+0.05%)
Mar 10, 2006 9.732 9.799 9.654 9.773 101,496 +0.04(+0.42%)
Mar 09, 2006 9.293 9.768 9.107 9.732 293,157 +0.09(+0.91%)
Mar 08, 2006 9.195 9.763 9.179 9.644 128,704 +0.49(+5.30%)
Mar 07, 2006 9.076 9.169 8.823 9.159 104,112 +0.05(+0.51%)
Mar 06, 2006 8.828 9.164 8.828 9.112 77,352 +0.21(+2.38%)
Mar 03, 2006 9.133 9.133 8.813 8.901 85,247 -0.28(-3.04%)
Mar 02, 2006 9.277 9.345 9.081 9.179 54,742 -0.08(-0.89%)
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.