Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 30, 2009 9.579 9.587 8.859 9.456 84,693 -0.09(-0.89%)
Sep 29, 2009 9.533 9.641 9.425 9.541 37,726 -0.17(-1.75%)
Sep 28, 2009 9.177 9.827 8.929 9.711 83,900 +0.58(+6.36%)
Sep 25, 2009 9.154 9.177 8.983 9.130 73,899 -0.07(-0.76%)
Sep 24, 2009 9.053 9.262 8.828 9.200 64,326 +0.23(+2.59%)
Sep 23, 2009 8.844 9.130 8.743 8.968 129,568 +0.12(+1.31%)
Sep 22, 2009 8.759 8.906 8.526 8.852 40,837 +0.21(+2.42%)
Sep 21, 2009 8.666 8.759 8.526 8.642 39,657 -0.14(-1.59%)
Sep 18, 2009 9.068 9.254 8.666 8.782 126,693 -0.22(-2.41%)
Sep 17, 2009 9.053 9.216 8.968 8.999 53,831 -0.02(-0.26%)
Sep 16, 2009 9.053 9.169 8.650 9.022 158,983 +0.04(+0.43%)
Sep 15, 2009 8.650 9.053 8.488 8.983 61,415 +0.33(+3.85%)
Sep 14, 2009 8.144 8.650 8.116 8.650 95,532 +0.13(+1.55%)
Sep 11, 2009 8.294 8.635 8.201 8.519 115,101 +0.26(+3.09%)
Sep 10, 2009 8.147 8.294 7.899 8.263 121,503 +0.08(+0.95%)
Sep 09, 2009 7.876 8.325 7.783 8.186 118,971 +0.29(+3.73%)
Sep 08, 2009 7.605 7.938 7.605 7.891 94,131 +0.33(+4.41%)
Sep 04, 2009 7.171 7.558 7.117 7.558 64,980 +0.37(+5.17%)
Sep 03, 2009 7.256 7.256 7.063 7.187 42,407 -0.02(-0.22%)
Sep 02, 2009 7.225 7.506 7.163 7.202 53,186 -0.03(-0.43%)
Sep 01, 2009 7.380 7.535 7.132 7.233 78,686 -0.24(-3.21%)
Aug 31, 2009 7.458 7.674 7.427 7.473 151,989 -0.05(-0.62%)
Aug 28, 2009 7.698 7.736 7.473 7.520 56,686 -0.09(-1.22%)
Aug 27, 2009 7.566 7.674 7.396 7.612 39,676 +0.03(+0.41%)
Aug 26, 2009 7.551 7.612 7.496 7.582 45,545 -0.02(-0.31%)
Aug 25, 2009 7.713 7.822 7.473 7.605 30,305 -0.02(-0.20%)
Aug 24, 2009 7.767 7.814 7.558 7.620 108,596 -0.09(-1.20%)
Aug 21, 2009 7.729 7.798 7.605 7.713 85,419 +0.12(+1.63%)
Aug 20, 2009 7.551 7.659 7.489 7.589 35,473 +0.00(+0.00%)
Aug 19, 2009 7.427 7.667 7.396 7.589 57,962 +0.02(+0.20%)
Aug 18, 2009 7.612 7.620 7.450 7.574 77,644 +0.02(+0.31%)
Aug 17, 2009 7.690 7.845 7.535 7.551 105,502 -0.20(-2.60%)
Aug 14, 2009 7.620 7.876 7.558 7.752 101,084 +0.16(+2.14%)
Aug 13, 2009 7.365 7.667 7.349 7.589 142,948 +0.31(+4.26%)
Aug 12, 2009 7.380 7.450 7.256 7.279 85,210 -0.10(-1.36%)
Aug 11, 2009 7.744 8.046 7.140 7.380 105,620 -0.30(-3.93%)
Aug 10, 2009 7.752 7.899 7.427 7.682 75,457 -0.17(-2.17%)
Aug 07, 2009 7.736 7.915 7.589 7.853 45,315 +0.29(+3.89%)
Aug 06, 2009 7.636 7.822 7.520 7.558 38,086 -0.01(-0.10%)
Aug 05, 2009 8.015 8.124 7.419 7.566 66,844 -0.41(-5.15%)
Aug 04, 2009 7.891 8.077 7.868 7.976 65,210 +0.16(+2.08%)
Aug 03, 2009 7.899 7.930 7.496 7.814 107,632 -0.10(-1.27%)
Jul 31, 2009 7.357 8.031 7.349 7.915 101,600 +0.42(+5.58%)
Jul 30, 2009 7.156 7.659 7.016 7.496 76,308 +0.45(+6.37%)
Jul 29, 2009 6.970 7.156 6.923 7.047 29,721 +0.09(+1.34%)
Jul 28, 2009 6.737 7.078 6.691 6.954 50,049 +0.14(+2.05%)
Jul 27, 2009 6.923 7.008 6.621 6.815 139,373 -0.23(-3.30%)
Jul 24, 2009 6.614 7.249 6.304 7.047 399,952 +0.94(+15.48%)
Jul 23, 2009 6.110 6.211 5.955 6.102 139,598 -0.05(-0.76%)
Jul 22, 2009 5.870 6.203 5.731 6.149 88,625 +0.29(+4.89%)
Jul 21, 2009 5.893 5.893 5.614 5.862 66,339 +0.01(+0.13%)
Jul 20, 2009 5.893 5.944 5.762 5.855 71,296 -0.01(-0.13%)
Jul 17, 2009 5.870 6.079 5.785 5.862 79,312 +0.01(+0.13%)
Jul 16, 2009 5.762 5.955 5.661 5.855 77,527 +0.03(+0.53%)
Jul 15, 2009 5.545 5.839 5.514 5.824 50,727 +0.36(+6.67%)
Jul 14, 2009 5.522 5.545 5.374 5.460 28,322 -0.02(-0.28%)
Jul 13, 2009 5.359 5.607 5.343 5.475 55,618 +0.06(+1.14%)
Jul 10, 2009 5.398 5.483 5.351 5.413 68,147 +0.01(+0.14%)
Jul 09, 2009 5.715 5.715 5.390 5.405 68,566 -0.24(-4.25%)
Jul 08, 2009 5.491 5.800 5.343 5.645 116,052 +0.21(+3.85%)
Jul 07, 2009 5.614 5.917 5.398 5.436 113,445 -0.19(-3.44%)
Jul 06, 2009 5.436 5.684 5.343 5.630 104,918 +0.14(+2.54%)
Jul 02, 2009 5.421 5.692 5.332 5.491 116,635 -0.05(-0.98%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.