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 (%)
Feb 28, 2007 9.964 10.04 9.727 9.964 109,160 -0.02(-0.16%)
Feb 27, 2007 10.21 10.32 9.964 9.980 191,327 -0.39(-3.78%)
Feb 26, 2007 10.22 10.43 10.17 10.37 145,017 +0.15(+1.52%)
Feb 23, 2007 10.29 10.29 10.05 10.22 148,071 -0.11(-1.05%)
Feb 22, 2007 10.01 10.35 10.01 10.33 191,721 +0.27(+2.72%)
Feb 21, 2007 10.03 10.07 9.986 10.05 55,267 -0.03(-0.26%)
Feb 20, 2007 10.25 10.25 9.985 10.08 73,022 -0.15(-1.51%)
Feb 16, 2007 10.24 10.24 10.17 10.23 53,495 +0.00(+0.00%)
Feb 15, 2007 9.897 10.29 9.897 10.23 98,131 +0.39(+3.93%)
Feb 14, 2007 10.27 10.27 9.846 9.846 62,956 -0.43(-4.22%)
Feb 13, 2007 10.13 10.37 10.05 10.28 101,495 +0.25(+2.47%)
Feb 12, 2007 10.07 10.07 9.939 10.03 61,749 +0.02(+0.15%)
Feb 09, 2007 10.11 10.28 9.990 10.02 72,239 -0.12(-1.17%)
Feb 08, 2007 10.20 10.25 10.07 10.13 60,352 -0.07(-0.66%)
Feb 07, 2007 10.28 10.28 10.07 10.20 104,633 -0.08(-0.80%)
Feb 06, 2007 10.27 10.30 10.21 10.28 104,011 +0.02(+0.15%)
Feb 05, 2007 10.12 10.32 10.06 10.27 136,389 +0.12(+1.17%)
Feb 02, 2007 10.35 10.41 10.13 10.15 119,194 -0.19(-1.80%)
Feb 01, 2007 10.27 10.38 10.10 10.34 133,990 +0.06(+0.55%)
Jan 31, 2007 10.01 10.33 9.985 10.28 137,105 +0.24(+2.36%)
Jan 30, 2007 10.00 10.04 9.949 10.04 76,969 -0.01(-0.05%)
Jan 29, 2007 10.05 10.06 9.949 10.05 97,523 +0.02(+0.15%)
Jan 26, 2007 10.09 10.14 9.990 10.03 93,773 -0.07(-0.66%)
Jan 25, 2007 10.23 10.27 10.04 10.10 47,974 -0.08(-0.81%)
Jan 24, 2007 9.908 10.38 9.784 10.18 274,808 +0.54(+5.56%)
Jan 23, 2007 9.381 9.686 9.159 9.644 127,190 +0.19(+2.02%)
Jan 22, 2007 9.897 9.897 9.453 9.453 112,943 -0.47(-4.73%)
Jan 19, 2007 9.577 9.923 9.495 9.923 53,571 +0.33(+3.44%)
Jan 18, 2007 9.779 9.877 9.582 9.593 75,064 -0.23(-2.36%)
Jan 17, 2007 9.908 9.928 9.701 9.825 94,752 -0.09(-0.94%)
Jan 16, 2007 9.964 10.26 9.903 9.918 134,081 -0.02(-0.16%)
Jan 12, 2007 9.784 9.933 9.681 9.933 62,838 +0.11(+1.10%)
Jan 11, 2007 9.443 9.835 9.340 9.825 327,725 +0.41(+4.39%)
Jan 10, 2007 9.443 9.443 9.247 9.412 180,556 -0.03(-0.33%)
Jan 09, 2007 9.613 9.665 9.345 9.443 77,694 -0.19(-1.98%)
Jan 08, 2007 9.644 9.758 9.552 9.634 98,153 +0.01(+0.11%)
Jan 05, 2007 9.758 9.794 9.598 9.624 93,866 -0.17(-1.69%)
Jan 04, 2007 9.799 10.01 9.763 9.789 60,910 -0.04(-0.42%)
Jan 03, 2007 9.975 10.11 9.784 9.830 101,623 -0.07(-0.73%)
Dec 29, 2006 9.995 10.21 9.851 9.902 55,550 -0.08(-0.83%)
Dec 28, 2006 10.21 10.23 9.939 9.985 55,858 -0.27(-2.62%)
Dec 27, 2006 10.33 10.38 10.16 10.25 95,577 -0.12(-1.14%)
Dec 26, 2006 10.35 10.46 10.24 10.37 109,158 +0.05(+0.50%)
Dec 22, 2006 10.25 10.44 10.11 10.32 115,078 +0.10(+0.96%)
Dec 21, 2006 10.13 10.26 10.07 10.22 52,631 +0.13(+1.33%)
Dec 20, 2006 10.03 10.11 10.03 10.09 83,089 +0.05(+0.46%)
Dec 19, 2006 10.02 10.06 9.990 10.04 158,635 +0.03(+0.31%)
Dec 18, 2006 9.959 10.12 9.908 10.01 79,777 -0.01(-0.05%)
Dec 15, 2006 10.19 10.27 10.01 10.02 98,937 -0.12(-1.22%)
Dec 14, 2006 9.918 10.21 9.918 10.14 75,621 +0.20(+1.97%)
Dec 13, 2006 10.39 10.42 9.913 9.944 99,858 -0.39(-3.75%)
Dec 12, 2006 10.28 10.40 10.18 10.33 224,739 +0.08(+0.81%)
Dec 11, 2006 10.14 10.27 10.13 10.25 69,276 +0.12(+1.17%)
Dec 08, 2006 10.31 10.31 10.12 10.13 58,588 +0.12(+1.19%)
Dec 07, 2006 10.47 10.47 10.01 10.01 59,699 -0.47(-4.48%)
Dec 06, 2006 10.60 10.63 10.28 10.48 98,079 -0.15(-1.41%)
Dec 05, 2006 10.42 10.63 10.37 10.63 82,456 +0.19(+1.78%)
Dec 04, 2006 10.51 10.51 10.35 10.44 61,249 -0.02(-0.20%)
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.