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 (%)
Dec 31, 2003 12.30 12.39 11.41 11.66 619,823 -0.30(-2.50%)
Dec 30, 2003 11.73 12.29 11.67 11.96 1,363,146 +0.36(+3.07%)
Dec 29, 2003 10.93 11.75 10.70 11.61 1,713,412 +0.75(+6.95%)
Dec 26, 2003 12.03 12.24 10.61 10.85 926,940 -1.15(-9.59%)
Dec 24, 2003 12.18 12.34 11.87 12.00 390,513 -0.23(-1.86%)
Dec 23, 2003 12.95 13.11 12.11 12.23 585,547 -0.70(-5.43%)
Dec 22, 2003 13.18 13.29 12.78 12.93 366,720 -0.10(-0.79%)
Dec 19, 2003 13.53 13.68 12.39 13.04 879,118 -0.18(-1.33%)
Dec 18, 2003 12.55 13.32 12.45 13.21 1,153,962 +1.06(+8.75%)
Dec 17, 2003 13.02 13.06 11.88 12.15 633,097 -0.88(-6.77%)
Dec 16, 2003 13.77 13.93 12.39 13.03 843,788 -0.87(-6.24%)
Dec 15, 2003 15.13 15.13 13.30 13.90 1,511,400 +0.95(+7.34%)
Dec 12, 2003 12.66 13.11 12.18 12.95 477,666 +0.87(+7.18%)
Dec 11, 2003 12.11 12.13 11.50 12.08 636,273 +0.77(+6.85%)
Dec 10, 2003 12.64 12.88 10.58 11.31 1,032,265 -1.08(-8.75%)
Dec 09, 2003 11.98 12.82 11.67 12.39 1,162,353 +0.86(+7.43%)
Dec 08, 2003 9.448 11.56 9.422 11.53 882,659 +1.98(+20.76%)
Dec 05, 2003 10.25 10.02 9.205 9.551 496,718 -0.70(-6.85%)
Dec 04, 2003 10.04 10.50 10.01 10.25 428,882 -0.28(-2.65%)
Dec 03, 2003 11.17 11.98 10.33 10.53 718,917 -1.03(-8.93%)
Dec 02, 2003 12.31 12.38 10.74 11.56 1,411,496 -0.59(-4.84%)
Dec 01, 2003 11.82 12.34 11.13 12.15 1,104,649 +1.69(+16.19%)
Nov 28, 2003 10.48 10.79 10.03 10.46 261,023 +0.24(+2.32%)
Nov 26, 2003 10.07 10.27 9.711 10.22 411,117 +0.53(+5.43%)
Nov 25, 2003 9.804 9.990 9.350 9.696 727,308 +0.46(+4.98%)
Nov 24, 2003 8.405 9.515 8.400 9.236 993,989 +1.41(+18.01%)
Nov 21, 2003 7.713 7.940 7.662 7.827 117,799 +0.11(+1.47%)
Nov 20, 2003 7.853 7.925 7.589 7.713 108,209 +0.12(+1.63%)
Nov 19, 2003 7.925 7.925 7.563 7.589 148,488 -0.05(-0.68%)
Nov 18, 2003 7.641 7.744 7.460 7.641 75,217 +0.08(+1.02%)
Nov 17, 2003 7.744 7.770 7.460 7.563 56,171 -0.15(-1.94%)
Nov 14, 2003 7.734 7.744 7.543 7.713 57,914 +0.02(+0.27%)
Nov 13, 2003 7.586 7.744 7.574 7.693 55,809 +0.08(+1.02%)
Nov 12, 2003 7.491 7.734 7.491 7.615 49,235 -0.13(-1.67%)
Nov 11, 2003 7.357 7.770 7.316 7.744 132,336 +0.00(+0.00%)
Nov 10, 2003 8.137 8.183 7.729 7.744 278,308 +0.01(+0.07%)
Nov 07, 2003 7.507 7.744 7.357 7.739 108,932 +0.41(+5.56%)
Nov 06, 2003 7.512 8.002 7.316 7.331 173,875 +0.03(+0.35%)
Nov 05, 2003 7.347 7.347 7.104 7.305 44,028 +0.09(+1.22%)
Nov 04, 2003 7.414 7.434 7.099 7.218 84,803 -0.02(-0.21%)
Nov 03, 2003 7.341 7.434 7.125 7.233 75,448 +0.16(+2.26%)
Oct 31, 2003 7.238 7.434 6.815 7.073 43,120 -0.18(-2.49%)
Oct 30, 2003 7.057 7.305 7.021 7.254 69,805 +0.20(+2.78%)
Oct 29, 2003 6.366 7.057 6.366 7.057 44,113 +0.53(+8.06%)
Oct 28, 2003 6.557 6.598 6.324 6.531 30,991 -0.02(-0.24%)
Oct 27, 2003 6.441 6.557 6.376 6.546 18,013 +0.13(+2.09%)
Oct 24, 2003 6.283 6.412 6.283 6.412 8,716 +0.11(+1.74%)
Oct 23, 2003 6.477 6.477 6.200 6.303 41,256 -0.18(-2.73%)
Oct 22, 2003 6.841 6.841 6.288 6.479 55,977 -0.30(-4.41%)
Oct 21, 2003 6.861 6.866 6.722 6.778 17,480 +0.03(+0.37%)
Oct 20, 2003 6.805 6.856 6.701 6.753 80,340 -0.09(-1.28%)
Oct 17, 2003 6.820 6.892 6.820 6.841 29,247 -0.01(-0.08%)
Oct 16, 2003 6.913 6.872 6.846 6.846 31,785 -0.07(-0.98%)
Oct 15, 2003 7.099 7.099 6.805 6.913 57,707 -0.21(-2.96%)
Oct 14, 2003 7.202 7.202 7.063 7.125 35,331 -0.08(-1.08%)
Oct 13, 2003 6.851 7.279 6.851 7.202 156,365 +0.29(+4.26%)
Oct 10, 2003 7.341 7.341 6.717 6.908 77,563 -0.29(-4.02%)
Oct 09, 2003 7.228 7.693 6.727 7.197 430,622 +0.99(+15.98%)
Oct 08, 2003 6.195 6.453 6.092 6.205 72,209 +0.03(+0.49%)
Oct 07, 2003 5.700 6.195 5.700 6.175 70,069 +0.36(+6.22%)
Oct 06, 2003 5.343 5.839 5.261 5.813 44,650 +0.57(+10.79%)
Oct 03, 2003 5.225 5.292 5.152 5.247 122,996 +0.08(+1.63%)
Oct 02, 2003 5.158 5.214 5.076 5.163 12,036 -0.03(-0.50%)
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.