Skip to main content

Inter Parfums Inc (NQ: IPAR )

112.47 +0.51 (+0.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.20 12.33 11.97 12.23 129,476 +0.07(+0.55%)
Oct 30, 2007 12.04 12.24 12.03 12.16 124,660 +0.11(+0.89%)
Oct 29, 2007 12.26 12.26 11.93 12.05 241,840 -0.21(-1.67%)
Oct 26, 2007 12.47 12.49 12.17 12.26 116,611 -0.05(-0.38%)
Oct 25, 2007 12.77 12.77 12.21 12.30 196,688 -0.32(-2.56%)
Oct 24, 2007 11.65 12.69 11.65 12.63 278,448 -0.55(-4.16%)
Oct 23, 2007 12.79 13.57 12.48 13.18 212,897 +0.46(+3.63%)
Oct 22, 2007 12.44 12.83 12.44 12.71 85,597 +0.14(+1.14%)
Oct 19, 2007 12.88 12.88 12.46 12.57 148,221 -0.29(-2.27%)
Oct 18, 2007 12.83 13.08 12.79 12.86 163,982 -0.02(-0.12%)
Oct 17, 2007 13.29 13.30 12.66 12.88 220,706 -0.34(-2.60%)
Oct 16, 2007 12.69 13.36 12.57 13.22 180,183 +0.51(+4.04%)
Oct 15, 2007 12.64 12.77 12.55 12.71 389,198 +0.04(+0.28%)
Oct 12, 2007 12.63 12.85 12.48 12.67 75,612 +0.09(+0.69%)
Oct 11, 2007 12.67 12.76 12.55 12.59 181,115 -0.06(-0.49%)
Oct 10, 2007 12.77 12.79 12.55 12.65 221,586 -0.17(-1.32%)
Oct 09, 2007 13.02 13.06 12.65 12.82 70,913 -0.20(-1.54%)
Oct 08, 2007 12.82 13.02 12.57 13.02 83,189 +0.22(+1.72%)
Oct 05, 2007 13.43 13.45 12.65 12.80 256,121 -0.49(-3.71%)
Oct 04, 2007 12.98 13.30 12.57 13.29 152,279 +0.39(+3.02%)
Oct 03, 2007 12.44 12.96 12.42 12.90 315,078 +0.32(+2.53%)
Oct 02, 2007 12.60 12.77 12.19 12.58 136,312 -0.03(-0.24%)
Oct 01, 2007 12.11 12.97 11.96 12.61 249,926 +0.47(+3.89%)
Sep 28, 2007 12.28 12.28 11.79 12.14 237,597 -0.01(-0.08%)
Sep 27, 2007 11.99 12.15 11.69 12.15 171,284 +0.19(+1.56%)
Sep 26, 2007 11.52 12.18 11.45 11.96 78,827 +0.47(+4.08%)
Sep 25, 2007 11.31 11.61 11.21 11.49 93,554 +0.15(+1.36%)
Sep 24, 2007 11.29 11.41 11.10 11.34 41,279 +0.06(+0.50%)
Sep 21, 2007 11.48 11.48 11.22 11.28 216,559 -0.09(-0.77%)
Sep 20, 2007 11.42 11.42 11.08 11.37 116,293 -0.04(-0.36%)
Sep 19, 2007 11.00 11.44 11.00 11.41 184,383 +0.49(+4.46%)
Sep 18, 2007 10.67 11.08 10.44 10.92 185,169 +0.27(+2.50%)
Sep 17, 2007 10.79 10.82 10.60 10.66 135,109 -0.18(-1.66%)
Sep 14, 2007 10.72 10.90 10.50 10.84 160,823 +0.06(+0.57%)
Sep 13, 2007 10.72 10.99 10.51 10.78 210,760 +0.12(+1.11%)
Sep 12, 2007 10.67 10.82 10.63 10.66 108,560 -0.03(-0.29%)
Sep 11, 2007 10.62 10.84 10.56 10.69 196,339 +0.17(+1.66%)
Sep 10, 2007 10.69 10.84 10.33 10.51 134,522 -0.15(-1.44%)
Sep 07, 2007 10.88 10.88 10.32 10.67 151,967 -0.31(-2.85%)
Sep 06, 2007 10.63 11.20 10.62 10.98 351,461 +0.33(+3.08%)
Sep 05, 2007 10.45 10.76 10.45 10.65 251,127 +0.00(+0.00%)
Sep 04, 2007 10.62 10.86 10.47 10.65 133,545 +0.01(+0.05%)
Aug 31, 2007 10.60 10.77 10.52 10.65 88,605 +0.14(+1.32%)
Aug 30, 2007 10.69 10.74 10.46 10.51 146,010 -0.28(-2.57%)
Aug 29, 2007 10.70 10.84 10.59 10.79 183,063 +0.14(+1.30%)
Aug 28, 2007 10.80 10.80 10.55 10.65 168,191 -0.21(-1.94%)
Aug 27, 2007 10.92 11.07 10.82 10.86 94,586 -0.07(-0.61%)
Aug 24, 2007 10.74 11.06 10.74 10.92 167,041 +0.17(+1.57%)
Aug 23, 2007 11.20 11.32 10.74 10.75 101,272 -0.36(-3.27%)
Aug 22, 2007 11.05 11.29 10.94 11.12 94,806 +0.13(+1.21%)
Aug 21, 2007 11.11 11.38 10.90 10.99 68,713 -0.20(-1.79%)
Aug 20, 2007 11.32 11.62 11.02 11.19 175,969 -0.13(-1.18%)
Aug 17, 2007 11.32 11.71 11.15 11.32 278,577 +0.34(+3.13%)
Aug 16, 2007 10.71 11.03 10.54 10.98 149,522 +0.34(+3.18%)
Aug 15, 2007 10.86 11.01 10.63 10.64 154,638 -0.28(-2.54%)
Aug 14, 2007 11.29 11.32 10.85 10.91 72,560 -0.43(-3.75%)
Aug 13, 2007 11.48 12.28 11.12 11.34 180,501 -0.12(-1.03%)
Aug 10, 2007 12.47 12.47 11.30 11.46 321,050 -1.12(-8.89%)
Aug 09, 2007 10.85 12.82 10.85 12.58 527,266 +0.88(+7.50%)
Aug 08, 2007 10.95 12.16 10.95 11.70 507,771 +0.72(+6.54%)
Aug 07, 2007 10.81 11.27 10.78 10.98 186,083 +0.08(+0.75%)
Aug 06, 2007 10.72 11.03 10.56 10.90 207,352 +0.11(+1.05%)
Aug 03, 2007 10.77 11.18 10.61 10.79 297,580 -0.34(-3.04%)
Aug 02, 2007 11.23 11.26 10.79 11.12 214,266 -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.