Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 27, 2009 4.377 4.554 4.200 4.200 366,707 -0.28(-6.19%)
Feb 26, 2009 4.431 4.531 4.400 4.477 151,105 +0.08(+1.93%)
Feb 25, 2009 4.339 4.539 4.304 4.393 99,068 +0.05(+1.24%)
Feb 24, 2009 4.439 4.531 4.339 4.339 174,691 -0.03(-0.70%)
Feb 23, 2009 4.800 4.924 4.339 4.370 67,587 -0.39(-8.24%)
Feb 20, 2009 4.762 4.970 4.639 4.762 186,743 -0.09(-1.90%)
Feb 19, 2009 4.708 4.885 4.647 4.854 100,087 +0.22(+4.82%)
Feb 18, 2009 4.793 4.862 4.593 4.631 78,464 -0.10(-2.11%)
Feb 17, 2009 5.177 5.377 4.716 4.731 112,732 -0.59(-11.13%)
Feb 13, 2009 5.254 5.475 5.158 5.324 181,305 +0.06(+1.17%)
Feb 12, 2009 4.977 5.347 4.639 5.262 131,104 +0.51(+10.68%)
Feb 11, 2009 4.639 4.800 4.639 4.754 47,467 +0.13(+2.83%)
Feb 10, 2009 4.900 4.977 4.600 4.623 160,383 -0.30(-6.09%)
Feb 09, 2009 5.085 5.160 4.877 4.924 137,876 -0.25(-4.76%)
Feb 06, 2009 5.093 5.393 5.008 5.170 152,185 +0.02(+0.30%)
Feb 05, 2009 5.116 5.370 5.085 5.154 160,806 -0.09(-1.76%)
Feb 04, 2009 5.362 5.439 5.062 5.247 179,144 -0.10(-1.87%)
Feb 03, 2009 5.054 5.454 4.874 5.347 96,119 +0.39(+7.92%)
Feb 02, 2009 4.577 5.031 4.427 4.954 170,651 +0.31(+6.62%)
Jan 30, 2009 4.500 4.893 4.254 4.647 166,344 +0.19(+4.32%)
Jan 29, 2009 5.193 5.293 4.031 4.454 273,525 -1.05(-19.13%)
Jan 28, 2009 4.985 5.516 4.824 5.508 110,539 +0.61(+12.40%)
Jan 27, 2009 4.585 4.954 4.431 4.900 193,997 +0.32(+6.88%)
Jan 26, 2009 4.347 4.670 4.293 4.585 149,975 +0.28(+6.43%)
Jan 23, 2009 3.846 4.539 3.846 4.308 274,111 +0.40(+10.24%)
Jan 22, 2009 3.854 3.962 3.746 3.908 179,331 -0.05(-1.36%)
Jan 21, 2009 3.808 4.093 3.708 3.962 374,170 +0.22(+5.75%)
Jan 20, 2009 4.208 4.247 3.670 3.746 293,161 -0.55(-12.88%)
Jan 16, 2009 4.700 4.966 3.570 4.300 487,594 -0.48(-9.98%)
Jan 15, 2009 4.985 5.077 4.493 4.777 190,260 -0.21(-4.17%)
Jan 14, 2009 5.493 5.531 4.970 4.985 160,789 -0.62(-11.11%)
Jan 13, 2009 5.400 5.724 5.400 5.608 72,361 +0.21(+3.85%)
Jan 12, 2009 5.547 5.570 5.185 5.400 159,502 -0.18(-3.17%)
Jan 09, 2009 6.347 6.478 5.577 5.577 135,818 -0.77(-12.12%)
Jan 08, 2009 5.654 6.362 5.631 6.347 68,003 +0.51(+8.70%)
Jan 07, 2009 6.270 6.408 5.770 5.839 69,169 -0.57(-8.88%)
Jan 06, 2009 5.947 6.608 5.774 6.408 79,612 +0.51(+8.60%)
Jan 05, 2009 5.870 6.047 5.777 5.901 62,443 +0.02(+0.26%)
Jan 02, 2009 5.931 6.077 5.393 5.885 174,974 -0.02(-0.39%)
Dec 31, 2008 4.916 5.931 4.724 5.908 176,251 +1.02(+20.75%)
Dec 30, 2008 5.031 5.170 4.554 4.893 340,516 -0.14(-2.75%)
Dec 29, 2008 5.408 5.408 5.031 5.031 103,612 -0.33(-6.17%)
Dec 26, 2008 5.085 5.385 5.085 5.362 47,133 +0.30(+5.93%)
Dec 24, 2008 5.131 5.131 4.977 5.062 9,890 -0.05(-1.05%)
Dec 23, 2008 5.639 5.816 4.962 5.116 125,453 -0.48(-8.65%)
Dec 22, 2008 5.939 6.077 5.385 5.601 93,962 -0.28(-4.84%)
Dec 19, 2008 6.331 6.647 5.885 5.885 279,835 -0.18(-3.04%)
Dec 18, 2008 5.977 6.139 5.877 6.070 87,375 +0.05(+0.90%)
Dec 17, 2008 5.639 6.108 5.639 6.016 109,779 +0.29(+5.11%)
Dec 16, 2008 5.547 5.731 5.370 5.724 169,914 +0.28(+5.08%)
Dec 15, 2008 5.993 6.385 5.354 5.447 69,068 -0.52(-8.76%)
Dec 12, 2008 5.331 5.977 5.177 5.970 77,900 +0.51(+9.30%)
Dec 11, 2008 5.570 5.808 5.431 5.462 96,771 -0.23(-4.05%)
Dec 10, 2008 5.277 5.893 5.277 5.693 94,484 +0.49(+9.47%)
Dec 09, 2008 5.000 5.639 4.924 5.200 228,966 +0.16(+3.21%)
Dec 08, 2008 4.623 5.300 4.485 5.039 589,369 +0.55(+12.16%)
Dec 05, 2008 4.000 4.631 4.000 4.493 215,147 +0.42(+10.19%)
Dec 04, 2008 4.354 4.523 3.877 4.077 246,733 -0.32(-7.34%)
Dec 03, 2008 4.331 4.608 4.285 4.400 249,819 -0.12(-2.56%)
Dec 02, 2008 4.739 4.816 4.293 4.516 813,271 -0.11(-2.33%)
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.