Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.82 12.06 11.45 11.45 118,182 -0.45(-3.77%)
Mar 30, 2010 12.21 12.21 11.70 11.90 83,515 -0.19(-1.60%)
Mar 29, 2010 11.94 12.21 11.93 12.09 55,895 +0.21(+1.79%)
Mar 26, 2010 11.75 11.99 11.74 11.88 47,944 +0.16(+1.38%)
Mar 25, 2010 11.92 12.31 11.69 11.72 66,427 -0.12(-0.98%)
Mar 24, 2010 12.02 12.11 11.78 11.83 54,207 -0.23(-1.91%)
Mar 23, 2010 11.81 12.09 11.67 12.06 99,352 +0.25(+2.15%)
Mar 22, 2010 11.27 11.88 11.24 11.81 139,326 +0.45(+3.93%)
Mar 19, 2010 11.88 11.90 11.33 11.36 173,170 -0.43(-3.65%)
Mar 18, 2010 11.87 12.04 11.68 11.79 287,261 -0.08(-0.65%)
Mar 17, 2010 11.64 12.09 11.39 11.87 105,796 +0.23(+1.98%)
Mar 16, 2010 11.29 11.64 11.06 11.64 150,842 +0.42(+3.70%)
Mar 15, 2010 11.19 11.46 10.90 11.22 210,616 +0.17(+1.53%)
Mar 12, 2010 10.47 11.14 10.35 11.05 147,245 +0.67(+6.44%)
Mar 11, 2010 10.29 10.49 10.03 10.39 235,467 -0.05(-0.44%)
Mar 10, 2010 10.32 10.46 10.25 10.43 83,521 +0.08(+0.82%)
Mar 09, 2010 10.25 10.45 10.17 10.35 67,152 +0.08(+0.75%)
Mar 08, 2010 10.44 10.50 10.19 10.27 82,329 -0.15(-1.48%)
Mar 05, 2010 10.82 10.82 10.30 10.42 222,772 -0.41(-3.76%)
Mar 04, 2010 10.82 10.94 10.77 10.83 38,252 +0.04(+0.36%)
Mar 03, 2010 11.00 11.07 10.71 10.79 54,033 -0.14(-1.27%)
Mar 02, 2010 10.85 11.07 10.82 10.93 151,355 +0.10(+0.92%)
Mar 01, 2010 10.45 10.91 10.26 10.83 148,457 +0.38(+3.68%)
Feb 26, 2010 10.63 10.63 10.42 10.45 439,969 -0.16(-1.52%)
Feb 25, 2010 10.55 10.73 10.46 10.61 86,006 -0.15(-1.36%)
Feb 24, 2010 10.66 10.76 10.59 10.75 36,034 +0.14(+1.30%)
Feb 23, 2010 10.69 10.72 10.39 10.62 125,975 -0.08(-0.72%)
Feb 22, 2010 10.72 10.75 10.69 10.69 46,928 -0.01(-0.07%)
Feb 19, 2010 10.54 10.76 10.46 10.70 104,264 +0.15(+1.39%)
Feb 18, 2010 10.46 10.58 10.45 10.55 81,644 +0.04(+0.37%)
Feb 17, 2010 10.52 10.56 10.26 10.52 78,537 +0.04(+0.37%)
Feb 16, 2010 10.19 10.50 10.10 10.48 69,341 +0.31(+3.03%)
Feb 12, 2010 10.19 10.17 10.17 10.17 57,584 -0.15(-1.42%)
Feb 11, 2010 10.12 10.35 9.870 10.32 77,161 +0.14(+1.36%)
Feb 10, 2010 10.04 10.19 9.870 10.18 98,145 +0.12(+1.15%)
Feb 09, 2010 10.09 10.15 9.847 10.06 58,654 +0.09(+0.93%)
Feb 08, 2010 10.02 10.19 9.962 9.970 112,114 -0.18(-1.74%)
Feb 05, 2010 9.966 10.18 9.956 10.15 153,633 +0.22(+2.25%)
Feb 04, 2010 9.993 10.19 9.924 9.924 91,091 -0.19(-1.90%)
Feb 03, 2010 10.08 10.17 10.08 10.12 64,163 -0.05(-0.45%)
Feb 02, 2010 10.23 10.35 10.01 10.16 120,520 -0.03(-0.30%)
Feb 01, 2010 10.38 10.38 10.15 10.19 127,536 -0.05(-0.45%)
Jan 29, 2010 10.25 10.31 9.739 10.24 148,345 +0.02(+0.15%)
Jan 28, 2010 10.48 10.48 10.00 10.22 131,953 -0.15(-1.48%)
Jan 27, 2010 9.532 10.61 9.532 10.38 199,706 +0.80(+8.35%)
Jan 26, 2010 9.309 9.616 9.309 9.578 118,086 +0.25(+2.64%)
Jan 25, 2010 9.362 9.393 9.316 9.332 73,928 +0.06(+0.66%)
Jan 22, 2010 9.178 9.324 9.032 9.270 85,137 +0.05(+0.58%)
Jan 21, 2010 9.485 9.570 9.155 9.216 87,950 -0.28(-2.92%)
Jan 20, 2010 9.239 9.532 9.016 9.493 139,344 +0.18(+1.98%)
Jan 19, 2010 8.916 9.339 8.916 9.309 52,859 +0.39(+4.40%)
Jan 15, 2010 9.093 8.916 8.916 8.916 107,370 -0.12(-1.36%)
Jan 14, 2010 9.209 9.232 8.978 9.039 72,178 -0.23(-2.49%)
Jan 13, 2010 9.262 9.466 9.039 9.270 57,226 +0.03(+0.33%)
Jan 12, 2010 9.162 9.339 8.962 9.239 53,838 -0.03(-0.33%)
Jan 11, 2010 9.424 9.424 9.109 9.270 38,720 -0.08(-0.90%)
Jan 08, 2010 9.732 9.732 9.124 9.355 124,953 -0.40(-4.10%)
Jan 07, 2010 9.893 9.935 9.755 9.755 67,551 -0.15(-1.48%)
Jan 06, 2010 9.501 10.06 9.455 9.901 116,621 +0.28(+2.96%)
Jan 05, 2010 9.739 9.901 9.585 9.616 123,797 -0.10(-1.03%)
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.