Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

114.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2003 5.080 5.163 5.075 5.147 27,117 +0.03(+0.50%)
Sep 29, 2003 5.163 5.214 5.034 5.121 72,608 +0.01(+0.10%)
Sep 26, 2003 5.204 5.256 5.101 5.116 32,858 -0.15(-2.84%)
Sep 25, 2003 5.090 5.266 5.090 5.266 13,130 +0.05(+0.99%)
Sep 24, 2003 5.163 5.261 5.168 5.214 66,429 +0.05(+1.00%)
Sep 23, 2003 5.183 5.230 5.163 5.163 10,260 -0.02(-0.30%)
Sep 22, 2003 5.240 5.240 5.173 5.178 23,117 -0.07(-1.28%)
Sep 19, 2003 5.256 5.292 5.214 5.245 73,218 +0.08(+1.60%)
Sep 18, 2003 5.266 5.266 5.137 5.163 155,521 +0.01(+0.20%)
Sep 17, 2003 5.163 5.163 5.116 5.152 202,211 +0.08(+1.63%)
Sep 16, 2003 4.672 5.070 4.626 5.070 68,180 +0.40(+8.63%)
Sep 15, 2003 4.683 5.003 4.662 4.667 37,770 -0.15(-3.21%)
Sep 12, 2003 4.879 4.987 4.776 4.822 25,955 -0.12(-2.51%)
Sep 11, 2003 4.889 4.946 4.662 4.946 60,432 +0.17(+3.47%)
Sep 10, 2003 5.008 5.008 4.750 4.780 75,928 -0.11(-2.33%)
Sep 09, 2003 4.956 5.039 4.894 4.894 64,500 -0.08(-1.56%)
Sep 08, 2003 5.111 5.162 4.972 4.972 68,374 -0.13(-2.52%)
Sep 05, 2003 5.168 5.168 4.972 5.100 52,878 -0.06(-1.21%)
Sep 04, 2003 5.137 5.163 5.060 5.163 25,374 +0.00(+0.00%)
Sep 03, 2003 5.173 5.199 5.034 5.163 100,915 +0.02(+0.30%)
Sep 02, 2003 5.214 5.240 5.127 5.147 47,455 +0.01(+0.20%)
Aug 29, 2003 5.132 5.163 5.116 5.137 33,121 -0.03(-0.50%)
Aug 28, 2003 4.987 5.214 4.982 5.163 95,491 +0.13(+2.56%)
Aug 27, 2003 5.112 5.163 5.008 5.034 65,662 -0.08(-1.52%)
Aug 26, 2003 5.174 5.225 5.101 5.111 36,220 -0.08(-1.49%)
Aug 25, 2003 5.220 5.240 5.137 5.189 37,964 -0.10(-1.86%)
Aug 22, 2003 5.550 5.571 5.271 5.287 17,432 -0.28(-5.01%)
Aug 21, 2003 5.421 5.591 5.049 5.565 33,896 +0.23(+4.36%)
Aug 20, 2003 4.915 5.343 4.915 5.333 28,666 +0.25(+4.87%)
Aug 19, 2003 4.972 5.307 4.801 5.085 36,414 -0.13(-2.47%)
Aug 18, 2003 5.008 5.467 4.027 5.214 79,802 -0.08(-1.46%)
Aug 15, 2003 5.292 5.292 5.060 5.291 1,549 +0.01(+0.10%)
Aug 14, 2003 5.292 5.343 5.060 5.286 19,175 +0.07(+1.28%)
Aug 13, 2003 5.411 5.411 4.956 5.220 60,239 -0.08(-1.56%)
Aug 12, 2003 5.555 5.555 5.214 5.302 26,923 -0.18(-3.28%)
Aug 11, 2003 5.602 5.689 5.318 5.482 35,446 -0.09(-1.69%)
Aug 08, 2003 5.705 5.705 5.426 5.576 15,301 -0.12(-2.09%)
Aug 07, 2003 5.297 6.035 4.977 5.695 152,825 +0.07(+1.19%)
Aug 06, 2003 5.782 5.787 5.132 5.627 155,343 -0.10(-1.80%)
Aug 05, 2003 5.963 5.963 5.550 5.731 46,874 -0.18(-2.96%)
Aug 04, 2003 5.963 6.066 5.762 5.906 71,667 -0.01(-0.10%)
Aug 01, 2003 5.937 6.092 5.689 5.911 340,695 -0.03(-0.43%)
Jul 31, 2003 5.744 5.937 5.711 5.937 173,356 +0.13(+2.22%)
Jul 30, 2003 5.922 5.922 5.483 5.808 129,775 -0.02(-0.27%)
Jul 29, 2003 5.684 5.844 5.390 5.824 60,239 +0.20(+3.49%)
Jul 28, 2003 5.390 5.726 5.390 5.627 17,626 +0.15(+2.83%)
Jul 25, 2003 5.880 5.880 5.421 5.473 23,630 -0.21(-3.64%)
Jul 24, 2003 5.917 5.917 5.633 5.679 74,185 -0.14(-2.48%)
Jul 23, 2003 5.917 5.917 5.617 5.824 44,743 +0.12(+2.17%)
Jul 22, 2003 5.839 5.839 5.622 5.700 115,248 +0.06(+1.01%)
Jul 21, 2003 5.886 5.886 5.622 5.643 41,644 -0.22(-3.70%)
Jul 18, 2003 5.932 5.932 5.586 5.860 25,374 +0.19(+3.37%)
Jul 17, 2003 5.576 5.927 5.576 5.669 62,176 -0.11(-1.96%)
Jul 16, 2003 5.700 5.906 5.545 5.782 18,401 -0.14(-2.35%)
Jul 15, 2003 5.886 5.937 5.731 5.922 154,374 -0.04(-0.69%)
Jul 14, 2003 5.865 5.989 5.808 5.963 178,199 +0.13(+2.21%)
Jul 11, 2003 5.653 5.834 5.395 5.834 176,262 +0.18(+3.11%)
Jul 10, 2003 5.214 5.679 5.147 5.658 185,559 +0.52(+10.15%)
Jul 09, 2003 4.770 5.266 4.745 5.136 130,356 +0.42(+8.85%)
Jul 08, 2003 4.652 4.750 4.621 4.719 136,942 +0.08(+1.79%)
Jul 07, 2003 4.543 4.672 4.512 4.636 116,410 +0.37(+8.57%)
Jul 03, 2003 4.119 4.414 4.110 4.270 43,581 +0.17(+4.03%)
Jul 02, 2003 3.980 4.110 3.614 4.104 38,553 +0.17(+4.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.