Skip to main content

Inter Parfums Inc (NQ: IPAR )

111.23 -0.73 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.58 13.65 13.19 13.28 58,959 -0.17(-1.24%)
Jan 30, 2012 13.59 13.82 13.45 13.45 108,214 -0.27(-1.97%)
Jan 27, 2012 13.60 13.99 13.60 13.72 140,234 +0.08(+0.58%)
Jan 26, 2012 14.01 14.01 13.50 13.64 148,705 -0.26(-1.89%)
Jan 25, 2012 13.27 14.07 13.18 13.90 91,980 +0.59(+4.42%)
Jan 24, 2012 12.88 13.33 12.76 13.31 59,608 +0.35(+2.70%)
Jan 23, 2012 13.08 13.20 12.90 12.96 83,042 -0.17(-1.27%)
Jan 20, 2012 12.80 13.17 12.73 13.13 136,960 +0.28(+2.17%)
Jan 19, 2012 13.07 13.27 12.80 12.85 78,299 -0.21(-1.58%)
Jan 18, 2012 12.99 13.07 12.72 13.06 84,930 +0.10(+0.74%)
Jan 17, 2012 12.17 13.03 12.17 12.96 360,887 +0.95(+7.88%)
Jan 13, 2012 12.14 12.27 11.91 12.02 55,322 -0.30(-2.45%)
Jan 12, 2012 12.36 12.44 12.06 12.32 68,372 +0.02(+0.13%)
Jan 11, 2012 12.56 12.56 12.26 12.30 139,795 -0.32(-2.52%)
Jan 10, 2012 12.52 12.81 12.45 12.62 141,510 +0.31(+2.52%)
Jan 09, 2012 12.26 12.41 11.96 12.31 97,970 +0.13(+1.08%)
Jan 06, 2012 12.27 12.28 12.07 12.18 53,429 -0.07(-0.55%)
Jan 05, 2012 12.23 12.37 12.04 12.25 52,360 -0.04(-0.32%)
Jan 04, 2012 12.28 12.78 12.22 12.29 205,227 -0.09(-0.71%)
Dec 30, 2011 12.30 12.53 12.26 12.37 100,007 -0.01(-0.06%)
Dec 29, 2011 12.22 12.47 12.15 12.38 71,006 +0.25(+2.10%)
Dec 28, 2011 12.42 12.42 12.10 12.13 79,217 -0.32(-2.56%)
Dec 27, 2011 12.44 12.56 12.38 12.45 113,724 -0.03(-0.25%)
Dec 23, 2011 12.22 12.55 12.14 12.48 130,326 +0.42(+3.48%)
Dec 21, 2011 12.87 13.04 11.98 12.06 294,471 -0.91(-7.02%)
Dec 20, 2011 14.35 14.41 12.55 12.97 494,412 -1.02(-7.30%)
Dec 19, 2011 14.50 14.66 13.94 13.99 67,268 -0.42(-2.91%)
Dec 16, 2011 14.55 14.95 14.32 14.41 318,302 +0.02(+0.17%)
Dec 15, 2011 14.47 14.54 14.28 14.38 135,613 +0.19(+1.34%)
Dec 14, 2011 14.54 14.67 14.05 14.19 201,845 -0.44(-2.97%)
Dec 13, 2011 14.93 14.98 14.37 14.63 256,862 -0.13(-0.86%)
Dec 12, 2011 14.50 14.80 14.43 14.76 73,405 +0.00(+0.00%)
Dec 09, 2011 14.44 14.83 14.23 14.76 97,481 +0.36(+2.53%)
Dec 08, 2011 14.56 14.63 14.23 14.39 126,313 -0.25(-1.73%)
Dec 07, 2011 14.22 14.68 14.18 14.65 85,497 +0.32(+2.21%)
Dec 06, 2011 14.42 14.45 14.16 14.33 160,851 -0.07(-0.49%)
Dec 05, 2011 14.37 14.64 14.22 14.40 173,174 +0.31(+2.19%)
Dec 02, 2011 13.89 14.31 13.81 14.09 79,263 +0.40(+2.89%)
Dec 01, 2011 13.46 13.99 13.46 13.70 106,338 +0.13(+0.99%)
Nov 30, 2011 12.35 13.62 12.35 13.56 223,551 +1.77(+15.03%)
Nov 29, 2011 11.73 11.89 11.69 11.79 86,730 +0.12(+1.02%)
Nov 28, 2011 11.82 11.82 11.50 11.67 253,074 +0.28(+2.43%)
Nov 25, 2011 11.73 11.78 11.39 11.39 61,812 -0.44(-3.68%)
Nov 23, 2011 12.34 12.38 11.81 11.83 53,944 -0.62(-4.96%)
Nov 22, 2011 12.64 12.70 12.35 12.45 72,550 -0.19(-1.50%)
Nov 21, 2011 12.95 13.13 12.61 12.64 76,058 -0.55(-4.20%)
Nov 18, 2011 13.47 13.47 13.09 13.19 100,847 -0.20(-1.48%)
Nov 17, 2011 13.74 13.98 13.26 13.39 90,846 -0.48(-3.48%)
Nov 16, 2011 14.22 14.50 13.79 13.87 71,208 -0.51(-3.52%)
Nov 15, 2011 14.48 14.51 14.11 14.38 123,588 -0.10(-0.71%)
Nov 14, 2011 15.02 15.02 14.27 14.48 110,844 -0.63(-4.19%)
Nov 11, 2011 15.41 15.60 15.03 15.11 113,326 -0.10(-0.68%)
Nov 10, 2011 15.62 15.62 14.84 15.22 141,738 +0.51(+3.50%)
Nov 09, 2011 14.85 15.33 14.37 14.70 144,319 -0.57(-3.73%)
Nov 08, 2011 14.67 15.34 14.24 15.27 90,619 +0.74(+5.12%)
Nov 07, 2011 14.46 14.57 14.06 14.53 29,683 +0.08(+0.55%)
Nov 04, 2011 14.00 14.45 13.93 14.45 37,302 +0.30(+2.13%)
Nov 03, 2011 14.18 14.19 13.51 14.15 112,852 +0.16(+1.13%)
Nov 02, 2011 13.88 14.02 13.66 13.99 107,783 +0.36(+2.61%)
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.