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 (%)
Nov 30, 2004 8.777 8.849 8.400 8.637 330,830 -0.20(-2.28%)
Nov 29, 2004 8.054 9.092 8.002 8.839 1,247,975 +1.13(+14.66%)
Nov 26, 2004 7.646 7.785 7.605 7.709 46,099 +0.11(+1.43%)
Nov 24, 2004 7.388 7.734 7.341 7.600 155,730 +0.23(+3.15%)
Nov 23, 2004 7.486 7.744 7.285 7.367 143,527 -0.37(-4.80%)
Nov 22, 2004 7.579 7.925 7.486 7.739 118,928 -0.06(-0.73%)
Nov 19, 2004 8.085 8.126 7.693 7.796 194,469 -0.21(-2.58%)
Nov 18, 2004 7.672 8.126 7.656 8.002 507,674 +0.34(+4.38%)
Nov 17, 2004 7.574 7.708 7.553 7.667 124,933 +0.02(+0.20%)
Nov 16, 2004 7.615 7.703 7.486 7.651 158,442 +0.03(+0.34%)
Nov 15, 2004 7.465 7.682 7.279 7.625 277,177 +0.22(+2.93%)
Nov 12, 2004 7.228 7.455 7.073 7.409 418,380 +0.08(+1.06%)
Nov 11, 2004 7.440 7.641 6.970 7.331 482,106 -0.31(-4.05%)
Nov 10, 2004 7.615 7.641 7.331 7.641 358,529 +0.05(+0.68%)
Nov 09, 2004 7.011 7.744 6.975 7.589 594,449 +0.43(+5.98%)
Nov 08, 2004 6.815 7.207 6.712 7.161 203,573 +0.17(+2.44%)
Nov 05, 2004 7.016 7.037 6.892 6.990 177,037 +0.00(+0.00%)
Nov 04, 2004 6.789 7.083 6.660 6.990 97,622 +0.05(+0.74%)
Nov 03, 2004 7.238 7.238 6.882 6.939 126,095 -0.08(-1.10%)
Nov 02, 2004 7.094 7.094 6.866 7.016 109,243 +0.00(+0.00%)
Nov 01, 2004 7.099 7.114 6.603 7.016 165,609 +0.08(+1.15%)
Oct 29, 2004 6.996 7.001 6.841 6.936 119,897 -0.07(-0.99%)
Oct 28, 2004 6.660 7.042 6.660 7.006 148,176 +0.14(+2.03%)
Oct 27, 2004 6.743 6.866 6.665 6.866 107,113 +0.15(+2.31%)
Oct 26, 2004 6.675 6.712 6.510 6.712 94,523 +0.06(+0.85%)
Oct 25, 2004 6.794 6.794 6.536 6.655 135,973 +0.05(+0.70%)
Oct 22, 2004 6.686 6.743 6.546 6.608 106,532 -0.07(-1.08%)
Oct 21, 2004 6.593 6.737 6.526 6.681 111,180 +0.13(+2.05%)
Oct 20, 2004 6.593 6.593 6.433 6.546 117,379 +0.09(+1.44%)
Oct 19, 2004 6.376 6.572 6.376 6.453 80,577 -0.04(-0.64%)
Oct 18, 2004 6.314 6.515 6.314 6.495 76,315 +0.07(+1.04%)
Oct 15, 2004 6.510 6.521 6.345 6.428 201,442 +0.00(+0.00%)
Oct 14, 2004 6.696 6.701 6.422 6.428 235,339 +0.01(+0.08%)
Oct 13, 2004 6.397 6.784 6.397 6.422 515,034 -0.14(-2.12%)
Oct 12, 2004 6.637 6.639 6.402 6.562 143,721 -0.04(-0.55%)
Oct 11, 2004 6.371 6.619 6.371 6.598 106,919 +0.15(+2.40%)
Oct 08, 2004 6.577 6.712 6.381 6.443 105,757 -0.23(-3.41%)
Oct 07, 2004 6.583 6.706 6.433 6.670 153,212 +0.18(+2.78%)
Oct 06, 2004 6.531 6.624 6.417 6.490 80,189 -0.08(-1.18%)
Oct 05, 2004 6.572 6.701 6.469 6.567 110,987 -0.07(-1.01%)
Oct 04, 2004 7.021 7.114 6.608 6.634 221,005 -0.38(-5.38%)
Oct 01, 2004 7.021 7.207 6.815 7.011 268,848 -0.04(-0.51%)
Sep 30, 2004 6.846 7.228 6.846 7.047 287,055 +0.21(+3.02%)
Sep 29, 2004 6.288 6.866 6.288 6.841 197,956 +0.46(+7.29%)
Sep 28, 2004 6.252 6.453 6.247 6.376 175,487 -0.07(-1.04%)
Sep 27, 2004 6.428 6.675 6.237 6.443 223,136 -0.22(-3.33%)
Sep 24, 2004 6.918 6.954 6.515 6.665 278,145 -0.22(-3.15%)
Sep 23, 2004 6.634 7.047 6.624 6.882 466,804 +0.26(+3.90%)
Sep 22, 2004 6.459 6.686 6.459 6.624 224,686 -0.02(-0.23%)
Sep 21, 2004 6.629 6.851 6.583 6.639 211,321 -0.06(-0.85%)
Sep 20, 2004 6.253 6.908 6.211 6.696 326,569 +0.42(+6.75%)
Sep 17, 2004 6.743 6.892 6.257 6.273 307,006 -0.38(-5.74%)
Sep 16, 2004 6.717 6.943 6.583 6.655 197,568 -0.15(-2.27%)
Sep 15, 2004 7.063 7.222 6.681 6.810 542,539 -0.05(-0.75%)
Sep 14, 2004 6.154 7.042 6.118 6.861 800,540 +0.77(+12.72%)
Sep 13, 2004 6.035 6.293 5.999 6.087 170,064 +0.09(+1.46%)
Sep 10, 2004 5.958 6.092 5.891 5.999 278,963 -0.07(-1.11%)
Sep 09, 2004 6.170 6.216 5.989 6.066 403,078 +0.21(+3.62%)
Sep 08, 2004 5.999 6.293 5.844 5.855 322,501 -0.32(-5.18%)
Sep 07, 2004 6.123 6.361 6.066 6.175 219,125 +0.03(+0.42%)
Sep 03, 2004 6.428 6.659 6.133 6.149 176,455 -0.23(-3.56%)
Sep 02, 2004 6.675 6.712 6.345 6.376 139,266 -0.16(-2.45%)
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.