Skip to main content

Inter Parfums Inc (NQ: IPAR )

109.63 -3.93 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.00 39.00 39.00 0 -0.22(-0.57%)
Dec 28, 2017 39.04 39.36 38.77 39.22 57,849 +0.32(+0.83%)
Dec 27, 2017 39.17 39.30 38.77 38.90 67,462 -0.18(-0.46%)
Dec 26, 2017 39.17 39.44 38.99 39.08 61,957 -0.13(-0.34%)
Dec 22, 2017 39.62 39.62 39.12 39.21 45,037 -0.40(-1.01%)
Dec 21, 2017 39.97 40.42 39.57 39.62 53,060 -0.45(-1.11%)
Dec 20, 2017 40.15 40.60 39.57 40.06 57,459 +0.13(+0.34%)
Dec 19, 2017 40.60 41.06 39.84 39.93 79,365 -0.45(-1.11%)
Dec 18, 2017 40.51 40.84 40.15 40.37 92,358 +0.27(+0.67%)
Dec 15, 2017 39.35 40.51 39.35 40.11 382,433 +0.76(+1.93%)
Dec 14, 2017 39.57 39.82 39.08 39.35 73,583 -0.18(-0.45%)
Dec 13, 2017 38.86 39.85 38.86 39.53 125,135 +0.45(+1.14%)
Dec 12, 2017 39.08 39.66 38.86 39.08 43,550 +0.00(+0.00%)
Dec 11, 2017 39.30 39.35 38.86 39.08 51,137 -0.36(-0.91%)
Dec 08, 2017 39.48 40.04 39.20 39.44 65,172 +0.31(+0.80%)
Dec 07, 2017 39.53 39.57 38.86 39.12 49,714 -0.45(-1.13%)
Dec 06, 2017 39.75 40.06 39.30 39.57 47,204 -0.13(-0.34%)
Dec 05, 2017 39.39 39.93 39.21 39.70 57,518 +0.31(+0.79%)
Dec 04, 2017 39.70 39.97 39.03 39.39 64,891 +0.00(+0.00%)
Dec 01, 2017 39.53 39.53 38.59 39.39 46,595 -0.18(-0.45%)
Nov 30, 2017 40.42 40.42 39.35 39.57 107,993 -0.54(-1.34%)
Nov 29, 2017 39.53 40.37 39.35 40.11 61,151 +0.58(+1.47%)
Nov 28, 2017 38.45 39.57 38.41 39.53 53,175 +1.21(+3.15%)
Nov 27, 2017 38.86 38.87 38.19 38.32 111,343 -0.27(-0.69%)
Nov 24, 2017 38.45 38.72 38.23 38.59 26,079 +0.09(+0.23%)
Nov 22, 2017 38.95 39.44 37.92 38.50 60,448 -0.36(-0.92%)
Nov 21, 2017 38.59 39.30 38.45 38.86 85,811 +0.49(+1.28%)
Nov 20, 2017 37.96 38.54 37.87 38.36 58,991 +0.58(+1.54%)
Nov 17, 2017 37.61 37.87 37.43 37.78 130,333 +0.09(+0.24%)
Nov 16, 2017 37.74 38.23 37.61 37.69 50,450 +0.18(+0.48%)
Nov 15, 2017 37.25 37.63 36.89 37.52 79,499 +0.09(+0.24%)
Nov 14, 2017 37.96 38.05 37.11 37.43 95,056 -1.16(-3.01%)
Nov 13, 2017 38.63 38.90 38.10 38.59 71,087 -0.04(-0.12%)
Nov 10, 2017 38.72 38.95 38.19 38.63 71,246 -0.04(-0.12%)
Nov 09, 2017 39.93 40.17 38.28 38.68 107,582 -1.43(-3.56%)
Nov 08, 2017 39.08 40.24 39.08 40.11 110,941 +0.94(+2.39%)
Nov 07, 2017 39.66 40.28 38.97 39.17 90,356 -0.45(-1.13%)
Nov 06, 2017 39.17 39.97 38.95 39.62 102,970 +0.40(+1.02%)
Nov 03, 2017 40.60 40.73 39.17 39.21 136,538 -1.52(-3.73%)
Nov 02, 2017 40.20 40.82 39.62 40.73 109,975 -0.54(-1.30%)
Nov 01, 2017 41.62 41.71 40.78 41.27 76,395 -0.09(-0.22%)
Oct 31, 2017 40.02 41.45 40.02 41.36 120,196 +1.34(+3.35%)
Oct 30, 2017 39.39 40.20 39.08 40.02 105,314 +0.36(+0.90%)
Oct 27, 2017 39.84 41.04 39.30 39.66 109,807 -0.31(-0.78%)
Oct 26, 2017 40.24 40.55 38.59 39.97 91,045 -1.30(-3.14%)
Oct 25, 2017 39.48 41.80 39.48 41.27 121,945 +3.13(+8.20%)
Oct 24, 2017 37.78 38.23 37.56 38.14 82,919 +0.54(+1.43%)
Oct 23, 2017 37.69 38.19 37.61 37.61 78,314 -0.18(-0.47%)
Oct 20, 2017 37.61 37.96 37.05 37.78 78,231 +0.45(+1.20%)
Oct 19, 2017 37.61 37.61 37.11 37.34 57,801 -0.36(-0.95%)
Oct 18, 2017 37.61 37.92 36.98 37.69 71,975 +0.13(+0.36%)
Oct 17, 2017 37.87 37.92 37.38 37.56 48,788 -0.40(-1.06%)
Oct 16, 2017 38.01 38.19 37.52 37.96 62,667 +0.09(+0.24%)
Oct 13, 2017 37.56 38.19 34.93 37.87 47,187 +0.36(+0.95%)
Oct 12, 2017 37.43 37.92 36.38 37.52 74,593 +0.04(+0.12%)
Oct 11, 2017 37.07 37.52 37.02 37.47 63,229 +0.36(+0.96%)
Oct 10, 2017 36.89 37.29 36.89 37.11 86,209 +0.45(+1.22%)
Oct 09, 2017 36.80 36.80 36.76 36.67 44,317 -0.09(-0.24%)
Oct 06, 2017 36.98 37.11 36.62 36.76 61,807 -0.22(-0.60%)
Oct 05, 2017 37.52 37.65 36.89 36.98 85,955 -0.54(-1.43%)
Oct 04, 2017 37.74 38.01 37.16 37.52 71,661 -0.18(-0.47%)
Oct 03, 2017 37.52 37.83 37.07 37.69 66,528 +0.22(+0.60%)
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.