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 (%)
May 30, 2003 3.614 3.898 3.614 3.769 37,383 +0.13(+3.69%)
May 29, 2003 3.635 3.640 3.624 3.635 5,229 +0.02(+0.43%)
May 28, 2003 3.635 3.640 3.609 3.619 7,941 +0.01(+0.29%)
May 27, 2003 3.604 3.624 3.604 3.609 4,842 -0.05(-1.41%)
May 23, 2003 3.562 3.660 3.562 3.660 7,360 +0.10(+2.75%)
May 22, 2003 3.557 3.562 3.511 3.562 254,902 +0.00(+0.00%)
May 21, 2003 3.516 3.593 3.516 3.562 217,906 +0.00(+0.00%)
May 20, 2003 3.598 3.598 3.562 3.562 1,549 -0.01(-0.14%)
May 19, 2003 3.562 3.593 3.562 3.567 14,527 -0.05(-1.29%)
May 16, 2003 3.640 3.640 3.562 3.614 85,419 +0.00(+0.00%)
May 15, 2003 3.640 3.640 3.562 3.614 104,401 +0.05(+1.29%)
May 14, 2003 3.614 3.614 3.568 3.568 24,986 -0.07(-1.83%)
May 13, 2003 3.650 3.650 3.567 3.635 67,212 +0.10(+2.77%)
May 12, 2003 3.614 3.614 3.536 3.536 44,743 -0.08(-2.14%)
May 09, 2003 3.542 3.614 3.536 3.614 19,563 +0.07(+2.04%)
May 08, 2003 3.511 3.614 3.511 3.542 5,036 -0.06(-1.72%)
May 07, 2003 3.516 3.614 3.516 3.604 58,302 +0.02(+0.58%)
May 06, 2003 3.598 3.598 3.583 3.583 2,324 +0.02(+0.58%)
May 05, 2003 3.660 3.815 3.562 3.562 41,063 -0.06(-1.57%)
May 02, 2003 3.650 3.697 3.573 3.619 3,292 +0.01(+0.14%)
May 01, 2003 3.826 3.826 3.588 3.614 8,522 -0.10(-2.78%)
Apr 30, 2003 3.619 3.717 3.614 3.717 7,941 +0.14(+3.99%)
Apr 29, 2003 3.738 3.944 3.562 3.575 137,910 -0.16(-4.36%)
Apr 28, 2003 3.671 3.738 3.671 3.738 1,162 +0.12(+3.43%)
Apr 25, 2003 3.614 3.614 3.614 3.614 0 +0.00(+0.00%)
Apr 24, 2003 3.614 3.614 3.609 3.614 78,833 +0.02(+0.42%)
Apr 23, 2003 3.598 3.598 3.598 3.598 0 +0.00(+0.00%)
Apr 22, 2003 3.702 3.702 3.542 3.598 8,522 -0.09(-2.52%)
Apr 21, 2003 3.583 3.691 3.583 3.691 4,454 +0.07(+1.85%)
Apr 17, 2003 3.702 3.702 3.516 3.624 6,973 +0.11(+3.08%)
Apr 16, 2003 3.511 3.614 3.511 3.516 168,901 -0.02(-0.44%)
Apr 15, 2003 3.511 3.614 3.511 3.531 6,004 -0.06(-1.58%)
Apr 14, 2003 3.583 3.588 3.573 3.588 11,621 +0.02(+0.58%)
Apr 11, 2003 3.588 3.588 3.562 3.567 9,491 -0.02(-0.58%)
Apr 10, 2003 3.728 3.728 3.588 3.588 31,572 -0.03(-0.71%)
Apr 09, 2003 3.717 3.717 3.614 3.614 1,549 -0.11(-2.91%)
Apr 08, 2003 3.815 3.831 3.722 3.722 6,391 -0.02(-0.55%)
Apr 07, 2003 3.810 3.810 3.397 3.743 149,532 -0.05(-1.23%)
Apr 04, 2003 3.831 3.924 3.769 3.789 129,775 -0.04(-1.08%)
Apr 03, 2003 3.831 3.831 3.831 3.831 0 +0.00(+0.00%)
Apr 02, 2003 3.872 3.872 3.717 3.831 5,229 -0.04(-1.07%)
Apr 01, 2003 3.795 3.872 3.795 3.872 968 +0.08(+2.04%)
Mar 31, 2003 3.795 3.862 3.795 3.795 968 -0.08(-2.00%)
Mar 28, 2003 3.857 3.872 3.857 3.872 1,355 +0.08(+2.04%)
Mar 27, 2003 3.872 3.872 3.795 3.795 980 -0.08(-2.00%)
Mar 26, 2003 3.996 3.996 3.800 3.872 11,234 -0.04(-1.06%)
Mar 25, 2003 3.738 3.913 3.738 3.913 4,454 +0.21(+5.57%)
Mar 24, 2003 3.707 3.707 3.707 3.707 387 +0.00(+0.00%)
Mar 21, 2003 3.508 3.707 3.508 3.707 6,198 +0.19(+5.43%)
Mar 20, 2003 3.469 3.531 3.402 3.516 19,950 +0.01(+0.15%)
Mar 19, 2003 3.356 3.531 3.284 3.511 35,058 +0.15(+4.62%)
Mar 18, 2003 3.387 3.423 3.299 3.356 8,135 +0.03(+0.78%)
Mar 17, 2003 3.253 3.392 3.253 3.330 7,941 +0.09(+2.87%)
Mar 14, 2003 3.201 3.242 3.201 3.237 2,324 +0.09(+2.79%)
Mar 13, 2003 3.051 3.149 3.041 3.149 9,491 +0.06(+1.84%)
Mar 12, 2003 2.969 3.092 2.969 3.092 5,423 +0.10(+3.28%)
Mar 11, 2003 3.098 3.098 2.994 2.994 9,103 -0.11(-3.65%)
Mar 10, 2003 3.149 3.149 3.108 3.108 5,229 -0.10(-3.06%)
Mar 07, 2003 3.299 3.299 3.206 3.206 1,936 -0.18(-5.19%)
Mar 06, 2003 3.382 3.382 3.304 3.382 6,198 -0.03(-0.91%)
Mar 05, 2003 3.413 3.413 3.361 3.413 8,909 -0.03(-0.90%)
Mar 04, 2003 3.464 3.464 3.397 3.444 17,238 -0.01(-0.15%)
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.