Skip to main content

Interparfums Inc (NQ: IPAR )

121.07 -3.01 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 29.82 29.68 29.68 29.68 106,162 -0.09(-0.31%)
Dec 30, 2013 29.56 30.16 29.39 29.77 84,798 +0.21(+0.70%)
Dec 27, 2013 30.16 30.45 29.33 29.57 122,909 -0.45(-1.49%)
Dec 26, 2013 29.81 30.04 29.49 30.02 111,373 +0.47(+1.59%)
Dec 24, 2013 29.47 29.83 29.46 29.54 43,454 +0.12(+0.42%)
Dec 23, 2013 28.91 29.49 28.84 29.42 156,766 +0.50(+1.71%)
Dec 20, 2013 28.43 29.24 28.43 28.92 294,777 +0.64(+2.25%)
Dec 19, 2013 28.76 28.99 28.21 28.29 91,984 -0.60(-2.09%)
Dec 18, 2013 28.52 29.15 28.27 28.89 98,489 +0.42(+1.48%)
Dec 17, 2013 28.70 28.73 27.73 28.47 176,597 -0.24(-0.83%)
Dec 16, 2013 28.87 29.00 28.57 28.71 68,522 -0.07(-0.26%)
Dec 13, 2013 28.78 28.98 28.38 28.78 108,395 +0.09(+0.32%)
Dec 12, 2013 28.49 29.21 28.49 28.69 90,523 +0.15(+0.52%)
Dec 11, 2013 29.50 29.50 28.40 28.54 267,197 -0.80(-2.73%)
Dec 10, 2013 29.54 29.55 29.16 29.35 92,718 -0.21(-0.70%)
Dec 09, 2013 29.54 29.67 28.14 29.55 72,722 -0.04(-0.14%)
Dec 06, 2013 29.43 30.16 29.09 29.59 0 +0.52(+1.79%)
Dec 05, 2013 29.67 29.67 28.51 29.07 0 -0.47(-1.59%)
Dec 04, 2013 29.80 30.10 29.54 29.54 0 -0.33(-1.11%)
Dec 03, 2013 30.21 30.57 28.89 29.87 311,635 -0.44(-1.44%)
Dec 02, 2013 30.16 30.87 29.68 30.31 110,085 +0.24(+0.80%)
Nov 29, 2013 30.51 30.76 29.96 30.07 0 -0.15(-0.49%)
Nov 27, 2013 30.07 30.54 30.05 30.22 0 +0.26(+0.85%)
Nov 26, 2013 30.06 30.16 29.82 29.97 0 -0.12(-0.41%)
Nov 25, 2013 30.10 30.23 29.93 30.09 68,537 -0.01(-0.03%)
Nov 22, 2013 30.17 30.30 29.66 30.10 0 -0.07(-0.24%)
Nov 21, 2013 29.63 30.37 29.56 30.17 104,553 +0.81(+2.75%)
Nov 20, 2013 30.81 30.96 29.14 29.36 0 -1.21(-3.97%)
Nov 19, 2013 31.12 31.62 29.47 30.58 361,628 -0.42(-1.37%)
Nov 18, 2013 30.81 31.19 30.78 31.00 0 +0.32(+1.04%)
Nov 15, 2013 30.58 31.01 30.44 30.68 0 +0.07(+0.21%)
Nov 14, 2013 30.17 31.75 30.17 30.62 0 +0.44(+1.46%)
Nov 13, 2013 28.87 30.23 28.87 30.18 88,469 +1.13(+3.90%)
Nov 12, 2013 28.58 29.09 28.58 29.04 0 +0.29(+0.99%)
Nov 11, 2013 28.64 29.03 28.55 28.76 0 +0.15(+0.54%)
Nov 08, 2013 28.67 28.90 28.25 28.60 0 +0.19(+0.66%)
Nov 07, 2013 29.45 29.45 28.22 28.42 196,319 -0.82(-2.79%)
Nov 06, 2013 29.20 29.40 28.80 29.23 194,303 +0.31(+1.07%)
Nov 05, 2013 28.78 29.17 28.33 28.92 0 +0.07(+0.23%)
Nov 04, 2013 28.95 28.95 28.43 28.86 94,978 +0.16(+0.57%)
Nov 01, 2013 28.65 29.45 28.29 28.69 0 +0.02(+0.09%)
Oct 31, 2013 28.55 29.00 28.15 28.67 0 +0.11(+0.37%)
Oct 30, 2013 28.82 28.92 26.92 28.56 128,745 -0.15(-0.54%)
Oct 29, 2013 28.64 28.86 28.42 28.72 0 +0.29(+1.03%)
Oct 28, 2013 28.11 28.48 27.76 28.42 0 +0.31(+1.09%)
Oct 25, 2013 27.59 28.16 27.56 28.12 0 +0.64(+2.33%)
Oct 24, 2013 26.64 27.61 26.47 27.48 249,851 +1.77(+6.88%)
Oct 23, 2013 25.73 25.89 25.33 25.71 0 -0.11(-0.41%)
Oct 22, 2013 25.82 26.42 25.46 25.82 60,199 +0.03(+0.13%)
Oct 21, 2013 26.30 26.43 25.36 25.78 133,567 -0.56(-2.14%)
Oct 18, 2013 26.34 26.40 25.71 26.35 195,989 +0.27(+1.03%)
Oct 17, 2013 25.70 26.08 25.52 26.08 130,252 +0.30(+1.17%)
Oct 16, 2013 25.42 25.86 24.94 25.77 96,213 +0.94(+3.78%)
Oct 15, 2013 25.28 25.47 24.61 24.84 106,416 -0.50(-1.96%)
Oct 14, 2013 25.02 25.45 24.88 25.33 53,627 +0.20(+0.78%)
Oct 11, 2013 24.52 25.15 24.32 25.14 0 +0.38(+1.55%)
Oct 10, 2013 24.32 24.77 24.17 24.76 106,396 +0.78(+3.27%)
Oct 09, 2013 23.87 24.13 23.80 23.97 91,803 +0.15(+0.65%)
Oct 08, 2013 23.78 24.31 23.60 23.82 118,620 -0.01(-0.03%)
Oct 07, 2013 24.26 24.80 23.79 23.83 0 -0.65(-2.66%)
Oct 04, 2013 24.07 24.95 23.98 24.48 0 +0.52(+2.18%)
Oct 03, 2013 24.08 24.22 23.81 23.96 0 -0.14(-0.58%)
Oct 02, 2013 24.75 24.75 24.01 24.09 116,356 -0.83(-3.34%)
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.