Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

119.78 +0.58 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 10.91 11.55 10.87 11.39 186,043 +0.52(+4.79%)
Mar 28, 2008 11.04 11.35 10.82 10.87 81,554 -0.05(-0.43%)
Mar 27, 2008 11.02 11.20 10.76 10.92 452,369 -0.03(-0.28%)
Mar 26, 2008 11.21 11.22 10.78 10.95 193,540 -0.26(-2.30%)
Mar 25, 2008 11.18 11.22 11.06 11.21 120,074 +0.07(+0.65%)
Mar 24, 2008 11.02 11.19 10.69 11.14 214,355 +0.13(+1.22%)
Mar 21, 2008 11.22 11.22 10.77 11.00 512,956 +0.00(+0.00%)
Mar 20, 2008 11.22 11.22 10.77 11.00 512,956 +0.24(+2.25%)
Mar 19, 2008 11.28 11.45 10.76 10.76 170,074 -0.52(-4.62%)
Mar 18, 2008 11.28 11.35 10.53 11.28 545,284 +0.28(+2.58%)
Mar 17, 2008 10.92 11.16 10.67 11.00 274,279 -0.08(-0.75%)
Mar 14, 2008 11.03 11.17 10.74 11.08 319,933 +0.10(+0.89%)
Mar 13, 2008 10.57 11.16 10.36 10.98 557,712 +0.34(+3.20%)
Mar 12, 2008 10.17 10.96 10.17 10.64 558,557 +0.50(+4.94%)
Mar 11, 2008 10.22 10.70 9.841 10.14 824,015 +1.74(+20.70%)
Mar 10, 2008 8.747 8.747 8.308 8.401 138,232 -0.26(-2.98%)
Mar 07, 2008 8.659 8.886 8.612 8.659 91,477 -0.11(-1.29%)
Mar 06, 2008 8.803 8.860 8.623 8.772 190,192 -0.06(-0.70%)
Mar 05, 2008 8.891 8.917 8.721 8.834 138,302 -0.03(-0.29%)
Mar 04, 2008 8.437 8.994 8.432 8.860 278,981 +0.32(+3.75%)
Mar 03, 2008 8.370 8.685 8.261 8.540 123,836 +0.16(+1.91%)
Feb 29, 2008 8.545 9.041 8.334 8.380 60,487 -0.26(-3.04%)
Feb 28, 2008 8.814 8.984 8.540 8.643 191,242 -0.26(-2.95%)
Feb 27, 2008 8.855 9.072 8.705 8.907 147,093 -0.05(-0.52%)
Feb 26, 2008 8.932 9.257 8.710 8.953 79,946 -0.06(-0.63%)
Feb 25, 2008 9.046 9.051 8.664 9.010 46,432 -0.02(-0.17%)
Feb 22, 2008 8.587 9.041 8.550 9.025 128,043 +0.43(+5.05%)
Feb 21, 2008 8.855 9.092 8.592 8.592 113,650 -0.21(-2.40%)
Feb 20, 2008 8.772 8.953 8.690 8.803 265,718 +0.00(+0.00%)
Feb 19, 2008 8.587 8.927 8.587 8.803 139,973 +0.33(+3.83%)
Feb 18, 2008 8.360 8.618 8.329 8.478 155,455 +0.00(+0.00%)
Feb 15, 2008 8.360 8.618 8.329 8.478 155,455 +0.07(+0.86%)
Feb 14, 2008 9.123 9.123 8.365 8.406 179,458 -0.68(-7.44%)
Feb 13, 2008 8.736 9.082 8.726 9.082 51,067 +0.16(+1.79%)
Feb 12, 2008 8.824 8.989 8.721 8.922 58,067 +0.12(+1.41%)
Feb 11, 2008 8.886 8.907 8.530 8.798 107,179 -0.10(-1.16%)
Feb 08, 2008 9.123 9.304 8.778 8.901 215,288 -0.26(-2.87%)
Feb 07, 2008 9.165 9.330 8.971 9.165 113,439 -0.04(-0.39%)
Feb 06, 2008 9.237 9.255 9.015 9.201 130,161 +0.05(+0.51%)
Feb 05, 2008 8.989 9.330 8.086 9.154 169,194 -0.01(-0.06%)
Feb 04, 2008 8.974 9.242 8.974 9.159 138,345 +0.21(+2.36%)
Feb 01, 2008 8.829 9.010 8.659 8.948 117,125 +0.17(+1.94%)
Jan 31, 2008 8.618 8.948 8.571 8.778 177,293 +0.02(+0.18%)
Jan 30, 2008 8.623 8.932 8.520 8.762 173,343 +0.09(+1.07%)
Jan 29, 2008 8.241 8.757 8.241 8.669 280,628 +0.68(+8.53%)
Jan 28, 2008 7.895 8.065 7.859 7.988 74,946 +0.20(+2.52%)
Jan 25, 2008 7.978 8.071 7.704 7.792 79,060 -0.10(-1.31%)
Jan 24, 2008 7.740 7.988 7.560 7.895 201,149 +0.19(+2.41%)
Jan 23, 2008 7.302 7.730 6.992 7.709 300,668 +0.22(+2.89%)
Jan 22, 2008 7.193 8.024 7.193 7.493 339,234 -0.03(-0.41%)
Jan 21, 2008 7.735 8.014 7.389 7.524 194,174 +0.00(+0.00%)
Jan 18, 2008 7.735 8.014 7.389 7.524 194,174 -0.45(-5.63%)
Jan 17, 2008 8.220 8.256 7.859 7.973 80,971 -0.18(-2.15%)
Jan 16, 2008 8.117 8.318 8.040 8.148 247,370 +0.03(+0.32%)
Jan 15, 2008 8.545 8.716 8.096 8.122 206,412 -0.55(-6.31%)
Jan 14, 2008 8.473 8.783 8.473 8.669 108,005 +0.23(+2.75%)
Jan 11, 2008 8.757 8.870 8.406 8.437 256,113 -0.40(-4.55%)
Jan 10, 2008 9.495 9.647 8.762 8.839 223,607 -0.80(-8.30%)
Jan 09, 2008 9.278 9.742 9.278 9.639 165,098 +0.32(+3.43%)
Jan 08, 2008 9.092 9.851 9.051 9.319 149,286 +0.23(+2.50%)
Jan 07, 2008 9.386 9.474 8.860 9.092 174,611 -0.27(-2.87%)
Jan 04, 2008 9.417 9.588 9.242 9.361 146,827 -0.19(-2.00%)
Jan 03, 2008 9.593 9.804 9.526 9.552 98,658 +0.00(+0.00%)
Jan 02, 2008 9.242 9.608 9.242 9.552 221,018 +0.28(+3.00%)
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.