Skip to main content

Inter Parfums Inc (NQ: IPAR )

118.51 -0.77 (-0.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.19 12.32 11.96 12.22 129,540 +0.07(+0.55%)
Oct 30, 2007 12.04 12.24 12.02 12.15 124,721 +0.11(+0.89%)
Oct 29, 2007 12.25 12.25 11.93 12.05 241,960 -0.21(-1.67%)
Oct 26, 2007 12.47 12.48 12.16 12.25 116,669 -0.05(-0.38%)
Oct 25, 2007 12.76 12.76 12.20 12.30 196,786 -0.32(-2.56%)
Oct 24, 2007 11.64 12.69 11.64 12.62 278,586 -0.55(-4.17%)
Oct 23, 2007 12.78 13.56 12.48 13.17 213,003 +0.46(+3.63%)
Oct 22, 2007 12.43 12.83 12.43 12.71 85,639 +0.14(+1.14%)
Oct 19, 2007 12.88 12.88 12.45 12.56 148,295 -0.29(-2.27%)
Oct 18, 2007 12.82 13.08 12.78 12.86 164,063 -0.02(-0.12%)
Oct 17, 2007 13.29 13.30 12.65 12.87 220,816 -0.34(-2.60%)
Oct 16, 2007 12.69 13.35 12.56 13.22 180,272 +0.51(+4.04%)
Oct 15, 2007 12.64 12.76 12.54 12.70 389,391 +0.04(+0.28%)
Oct 12, 2007 12.62 12.85 12.48 12.67 75,649 +0.09(+0.69%)
Oct 11, 2007 12.66 12.75 12.54 12.58 181,205 -0.06(-0.49%)
Oct 10, 2007 12.76 12.78 12.54 12.64 221,695 -0.17(-1.32%)
Oct 09, 2007 13.01 13.05 12.65 12.81 70,948 -0.20(-1.54%)
Oct 08, 2007 12.82 13.01 12.56 13.01 83,230 +0.22(+1.72%)
Oct 05, 2007 13.43 13.45 12.65 12.79 256,248 -0.49(-3.71%)
Oct 04, 2007 12.97 13.29 12.56 13.28 152,354 +0.39(+3.02%)
Oct 03, 2007 12.43 12.95 12.41 12.89 315,234 +0.32(+2.53%)
Oct 02, 2007 12.59 12.76 12.18 12.57 136,379 -0.03(-0.24%)
Oct 01, 2007 12.11 12.96 11.95 12.61 250,050 +0.47(+3.89%)
Sep 28, 2007 12.27 12.27 11.79 12.13 237,715 -0.01(-0.08%)
Sep 27, 2007 11.98 12.14 11.68 12.14 171,369 +0.19(+1.56%)
Sep 26, 2007 11.52 12.17 11.44 11.96 78,866 +0.47(+4.08%)
Sep 25, 2007 11.31 11.60 11.21 11.49 93,600 +0.15(+1.36%)
Sep 24, 2007 11.29 11.40 11.10 11.33 41,300 +0.06(+0.50%)
Sep 21, 2007 11.47 11.47 11.22 11.28 216,666 -0.09(-0.77%)
Sep 20, 2007 11.42 11.42 11.08 11.36 116,351 -0.04(-0.36%)
Sep 19, 2007 11.00 11.43 11.00 11.41 184,474 +0.49(+4.46%)
Sep 18, 2007 10.67 11.07 10.44 10.92 185,260 +0.27(+2.50%)
Sep 17, 2007 10.78 10.81 10.59 10.65 135,176 -0.18(-1.66%)
Sep 14, 2007 10.71 10.90 10.49 10.83 160,903 +0.06(+0.57%)
Sep 13, 2007 10.71 10.98 10.51 10.77 210,865 +0.12(+1.11%)
Sep 12, 2007 10.66 10.82 10.62 10.65 108,614 -0.03(-0.29%)
Sep 11, 2007 10.62 10.84 10.56 10.68 196,436 +0.17(+1.66%)
Sep 10, 2007 10.69 10.83 10.32 10.51 134,589 -0.15(-1.44%)
Sep 07, 2007 10.88 10.88 10.32 10.66 152,042 -0.31(-2.85%)
Sep 06, 2007 10.62 11.20 10.61 10.97 351,636 +0.33(+3.08%)
Sep 05, 2007 10.45 10.75 10.45 10.65 251,252 +0.00(+0.00%)
Sep 04, 2007 10.62 10.86 10.46 10.65 133,611 +0.01(+0.05%)
Aug 31, 2007 10.60 10.77 10.52 10.64 88,649 +0.14(+1.32%)
Aug 30, 2007 10.69 10.74 10.45 10.50 146,083 -0.28(-2.57%)
Aug 29, 2007 10.69 10.83 10.58 10.78 183,154 +0.14(+1.30%)
Aug 28, 2007 10.80 10.80 10.55 10.64 168,275 -0.21(-1.94%)
Aug 27, 2007 10.91 11.06 10.82 10.85 94,632 -0.07(-0.61%)
Aug 24, 2007 10.74 11.05 10.74 10.92 167,124 +0.17(+1.57%)
Aug 23, 2007 11.19 11.31 10.74 10.75 101,322 -0.36(-3.27%)
Aug 22, 2007 11.04 11.28 10.93 11.11 94,853 +0.13(+1.21%)
Aug 21, 2007 11.11 11.37 10.89 10.98 68,747 -0.20(-1.79%)
Aug 20, 2007 11.32 11.62 11.02 11.18 176,057 -0.13(-1.18%)
Aug 17, 2007 11.32 11.70 11.14 11.31 278,715 +0.34(+3.13%)
Aug 16, 2007 10.70 11.03 10.54 10.97 149,596 +0.34(+3.18%)
Aug 15, 2007 10.85 11.00 10.62 10.63 154,715 -0.28(-2.54%)
Aug 14, 2007 11.28 11.31 10.84 10.91 72,596 -0.43(-3.75%)
Aug 13, 2007 11.48 12.28 11.12 11.33 180,590 -0.12(-1.03%)
Aug 10, 2007 12.46 12.46 11.30 11.45 321,209 -1.12(-8.89%)
Aug 09, 2007 10.84 12.82 10.84 12.57 527,527 +0.88(+7.50%)
Aug 08, 2007 10.94 12.15 10.94 11.69 508,023 +0.72(+6.54%)
Aug 07, 2007 10.81 11.27 10.78 10.97 186,175 +0.08(+0.75%)
Aug 06, 2007 10.71 11.03 10.56 10.89 207,455 +0.11(+1.05%)
Aug 03, 2007 10.76 11.17 10.60 10.78 297,727 -0.34(-3.04%)
Aug 02, 2007 11.23 11.25 10.79 11.12 214,372 -0.07(-0.60%)
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.