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 39.02 39.02 39.02 0 -0.22(-0.57%)
Dec 28, 2017 39.06 39.38 38.79 39.24 57,821 +0.32(+0.83%)
Dec 27, 2017 39.19 39.32 38.79 38.92 67,429 -0.18(-0.46%)
Dec 26, 2017 39.19 39.46 39.01 39.10 61,927 -0.13(-0.34%)
Dec 22, 2017 39.63 39.63 39.14 39.23 45,015 -0.40(-1.01%)
Dec 21, 2017 39.99 40.44 39.59 39.63 53,034 -0.45(-1.11%)
Dec 20, 2017 40.17 40.62 39.59 40.08 57,431 +0.13(+0.34%)
Dec 19, 2017 40.62 41.08 39.86 39.95 79,326 -0.45(-1.11%)
Dec 18, 2017 40.53 40.86 40.17 40.39 92,312 +0.27(+0.67%)
Dec 15, 2017 39.37 40.53 39.37 40.13 382,243 +0.76(+1.93%)
Dec 14, 2017 39.59 39.84 39.10 39.37 73,546 -0.18(-0.45%)
Dec 13, 2017 38.88 39.87 38.88 39.55 125,074 +0.45(+1.14%)
Dec 12, 2017 39.10 39.68 38.88 39.10 43,529 +0.00(+0.00%)
Dec 11, 2017 39.32 39.37 38.88 39.10 51,112 -0.36(-0.91%)
Dec 08, 2017 39.50 40.06 39.22 39.46 65,139 +0.31(+0.80%)
Dec 07, 2017 39.55 39.59 38.88 39.14 49,690 -0.45(-1.13%)
Dec 06, 2017 39.77 40.08 39.32 39.59 47,181 -0.13(-0.34%)
Dec 05, 2017 39.41 39.95 39.23 39.72 57,490 +0.31(+0.79%)
Dec 04, 2017 39.72 39.99 39.05 39.41 64,858 +0.00(+0.00%)
Dec 01, 2017 39.55 39.55 38.61 39.41 46,572 -0.18(-0.45%)
Nov 30, 2017 40.44 40.44 39.37 39.59 107,940 -0.54(-1.34%)
Nov 29, 2017 39.55 40.39 39.37 40.13 61,121 +0.58(+1.47%)
Nov 28, 2017 38.47 39.59 38.43 39.55 53,148 +1.21(+3.15%)
Nov 27, 2017 38.88 38.89 38.20 38.34 111,288 -0.27(-0.69%)
Nov 24, 2017 38.47 38.74 38.25 38.61 26,066 +0.09(+0.23%)
Nov 22, 2017 38.96 39.46 37.94 38.52 60,418 -0.36(-0.92%)
Nov 21, 2017 38.61 39.32 38.47 38.88 85,769 +0.49(+1.28%)
Nov 20, 2017 37.98 38.56 37.89 38.38 58,961 +0.58(+1.54%)
Nov 17, 2017 37.62 37.89 37.45 37.80 130,269 +0.09(+0.24%)
Nov 16, 2017 37.76 38.25 37.62 37.71 50,425 +0.18(+0.48%)
Nov 15, 2017 37.27 37.65 36.91 37.53 79,460 +0.09(+0.24%)
Nov 14, 2017 37.98 38.07 37.13 37.45 95,009 -1.16(-3.01%)
Nov 13, 2017 38.65 38.92 38.12 38.61 71,052 -0.04(-0.12%)
Nov 10, 2017 38.74 38.96 38.20 38.65 71,211 -0.04(-0.12%)
Nov 09, 2017 39.95 40.19 38.29 38.70 107,529 -1.43(-3.56%)
Nov 08, 2017 39.10 40.26 39.10 40.13 110,886 +0.94(+2.39%)
Nov 07, 2017 39.68 40.30 38.99 39.19 90,312 -0.45(-1.13%)
Nov 06, 2017 39.19 39.99 38.96 39.63 102,919 +0.40(+1.03%)
Nov 03, 2017 40.62 40.75 39.19 39.23 136,470 -1.52(-3.73%)
Nov 02, 2017 40.22 40.84 39.63 40.75 109,920 -0.54(-1.30%)
Nov 01, 2017 41.65 41.73 40.80 41.29 76,357 -0.09(-0.22%)
Oct 31, 2017 40.04 41.47 40.04 41.38 120,137 +1.34(+3.35%)
Oct 30, 2017 39.41 40.22 39.10 40.04 105,262 +0.36(+0.90%)
Oct 27, 2017 39.86 41.06 39.32 39.68 109,753 -0.31(-0.78%)
Oct 26, 2017 40.26 40.57 38.61 39.99 91,000 -1.30(-3.14%)
Oct 25, 2017 39.50 41.82 39.50 41.29 121,884 +3.13(+8.20%)
Oct 24, 2017 37.80 38.25 37.58 38.16 82,878 +0.54(+1.43%)
Oct 23, 2017 37.71 38.20 37.62 37.62 78,275 -0.18(-0.47%)
Oct 20, 2017 37.62 37.98 37.07 37.80 78,192 +0.45(+1.20%)
Oct 19, 2017 37.62 37.62 37.13 37.36 57,772 -0.36(-0.95%)
Oct 18, 2017 37.62 37.94 37.00 37.71 71,939 +0.13(+0.36%)
Oct 17, 2017 37.89 37.94 37.40 37.58 48,764 -0.40(-1.06%)
Oct 16, 2017 38.03 38.20 37.53 37.98 62,636 +0.09(+0.24%)
Oct 13, 2017 37.58 38.20 34.95 37.89 47,164 +0.36(+0.95%)
Oct 12, 2017 37.45 37.94 36.40 37.53 74,556 +0.04(+0.12%)
Oct 11, 2017 37.09 37.53 37.04 37.49 63,198 +0.36(+0.96%)
Oct 10, 2017 36.91 37.31 36.91 37.13 86,166 +0.45(+1.22%)
Oct 09, 2017 36.82 36.82 36.77 36.69 44,295 -0.09(-0.24%)
Oct 06, 2017 37.00 37.13 36.64 36.77 61,777 -0.22(-0.60%)
Oct 05, 2017 37.53 37.67 36.91 37.00 85,913 -0.54(-1.43%)
Oct 04, 2017 37.76 38.03 37.18 37.53 71,626 -0.18(-0.47%)
Oct 03, 2017 37.53 37.85 37.09 37.71 66,495 +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.