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 )

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 3.612 3.896 3.612 3.767 37,401 +0.13(+3.69%)
May 29, 2003 3.633 3.638 3.622 3.633 5,232 +0.02(+0.43%)
May 28, 2003 3.633 3.638 3.607 3.617 7,945 +0.01(+0.29%)
May 27, 2003 3.602 3.622 3.602 3.607 4,844 -0.05(-1.41%)
May 23, 2003 3.561 3.659 3.561 3.659 7,364 +0.10(+2.75%)
May 22, 2003 3.555 3.561 3.509 3.561 255,028 +0.00(+0.00%)
May 21, 2003 3.514 3.591 3.514 3.561 218,014 +0.00(+0.00%)
May 20, 2003 3.597 3.597 3.561 3.561 1,550 -0.01(-0.14%)
May 19, 2003 3.561 3.591 3.561 3.566 14,534 -0.05(-1.29%)
May 16, 2003 3.638 3.638 3.561 3.612 85,461 +0.00(+0.00%)
May 15, 2003 3.638 3.638 3.561 3.612 104,453 +0.05(+1.29%)
May 14, 2003 3.612 3.612 3.566 3.566 24,999 -0.07(-1.83%)
May 13, 2003 3.648 3.648 3.566 3.633 67,245 +0.10(+2.77%)
May 12, 2003 3.612 3.612 3.535 3.535 44,765 -0.08(-2.14%)
May 09, 2003 3.540 3.612 3.535 3.612 19,572 +0.07(+2.04%)
May 08, 2003 3.509 3.612 3.509 3.540 5,038 -0.06(-1.72%)
May 07, 2003 3.514 3.612 3.514 3.602 58,331 +0.02(+0.58%)
May 06, 2003 3.597 3.597 3.581 3.581 2,325 +0.02(+0.58%)
May 05, 2003 3.659 3.813 3.561 3.561 41,083 -0.06(-1.57%)
May 02, 2003 3.648 3.695 3.571 3.617 3,294 +0.01(+0.14%)
May 01, 2003 3.824 3.824 3.586 3.612 8,526 -0.10(-2.78%)
Apr 30, 2003 3.617 3.715 3.612 3.715 7,945 +0.14(+3.99%)
Apr 29, 2003 3.736 3.942 3.561 3.573 137,979 -0.16(-4.36%)
Apr 28, 2003 3.669 3.736 3.669 3.736 1,162 +0.12(+3.43%)
Apr 25, 2003 3.612 3.612 3.612 3.612 0 +0.00(+0.00%)
Apr 24, 2003 3.612 3.612 3.607 3.612 78,872 +0.02(+0.42%)
Apr 23, 2003 3.597 3.597 3.597 3.597 0 +0.00(+0.00%)
Apr 22, 2003 3.700 3.700 3.540 3.597 8,526 -0.09(-2.52%)
Apr 21, 2003 3.581 3.690 3.581 3.690 4,457 +0.07(+1.85%)
Apr 17, 2003 3.700 3.700 3.514 3.622 6,976 +0.11(+3.08%)
Apr 16, 2003 3.509 3.612 3.509 3.514 168,985 -0.02(-0.44%)
Apr 15, 2003 3.509 3.612 3.509 3.530 6,007 -0.06(-1.58%)
Apr 14, 2003 3.581 3.586 3.571 3.586 11,627 +0.02(+0.58%)
Apr 11, 2003 3.586 3.586 3.561 3.566 9,495 -0.02(-0.58%)
Apr 10, 2003 3.726 3.726 3.586 3.586 31,587 -0.03(-0.71%)
Apr 09, 2003 3.715 3.715 3.612 3.612 1,550 -0.11(-2.91%)
Apr 08, 2003 3.813 3.829 3.721 3.721 6,395 -0.02(-0.55%)
Apr 07, 2003 3.808 3.808 3.395 3.741 149,606 -0.05(-1.23%)
Apr 04, 2003 3.829 3.922 3.767 3.788 129,839 -0.04(-1.08%)
Apr 03, 2003 3.829 3.829 3.829 3.829 0 +0.00(+0.00%)
Apr 02, 2003 3.870 3.870 3.715 3.829 5,232 -0.04(-1.07%)
Apr 01, 2003 3.793 3.870 3.793 3.870 968 +0.08(+2.04%)
Mar 31, 2003 3.793 3.860 3.793 3.793 968 -0.08(-2.00%)
Mar 28, 2003 3.855 3.870 3.855 3.870 1,356 +0.08(+2.04%)
Mar 27, 2003 3.870 3.870 3.793 3.793 980 -0.08(-2.00%)
Mar 26, 2003 3.994 3.994 3.798 3.870 11,239 -0.04(-1.06%)
Mar 25, 2003 3.736 3.911 3.736 3.911 4,457 +0.21(+5.57%)
Mar 24, 2003 3.705 3.705 3.705 3.705 387 +0.00(+0.00%)
Mar 21, 2003 3.506 3.705 3.506 3.705 6,201 +0.19(+5.43%)
Mar 20, 2003 3.468 3.530 3.401 3.514 19,960 +0.01(+0.15%)
Mar 19, 2003 3.354 3.530 3.282 3.509 35,076 +0.15(+4.62%)
Mar 18, 2003 3.385 3.421 3.297 3.354 8,139 +0.03(+0.78%)
Mar 17, 2003 3.251 3.390 3.251 3.328 7,945 +0.09(+2.87%)
Mar 14, 2003 3.199 3.241 3.199 3.235 2,325 +0.09(+2.79%)
Mar 13, 2003 3.050 3.148 3.039 3.148 9,495 +0.06(+1.84%)
Mar 12, 2003 2.967 3.091 2.967 3.091 5,426 +0.10(+3.28%)
Mar 11, 2003 3.096 3.096 2.993 2.993 9,108 -0.11(-3.65%)
Mar 10, 2003 3.148 3.148 3.106 3.106 5,232 -0.10(-3.06%)
Mar 07, 2003 3.297 3.297 3.204 3.204 1,937 -0.18(-5.19%)
Mar 06, 2003 3.380 3.380 3.303 3.380 6,201 -0.03(-0.91%)
Mar 05, 2003 3.411 3.411 3.359 3.411 8,914 -0.03(-0.90%)
Mar 04, 2003 3.462 3.462 3.395 3.442 17,247 -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.
 
 
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.