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 (%)
Feb 29, 2012 13.62 13.76 13.38 13.42 112,554 -0.17(-1.23%)
Feb 28, 2012 13.81 13.82 13.44 13.59 167,106 -0.21(-1.56%)
Feb 27, 2012 13.69 14.06 13.50 13.81 88,679 +0.08(+0.58%)
Feb 24, 2012 14.00 14.00 13.63 13.73 44,144 -0.23(-1.65%)
Feb 23, 2012 13.65 13.98 13.50 13.96 62,900 +0.33(+2.39%)
Feb 22, 2012 13.59 13.92 13.37 13.63 125,953 +0.03(+0.23%)
Feb 21, 2012 13.86 14.03 13.45 13.60 118,260 -0.29(-2.12%)
Feb 17, 2012 14.26 14.26 13.68 13.89 78,230 -0.30(-2.13%)
Feb 16, 2012 13.53 14.20 13.53 14.20 54,005 +0.68(+5.00%)
Feb 15, 2012 13.63 13.73 13.32 13.52 54,031 -0.06(-0.41%)
Feb 14, 2012 13.53 13.62 13.13 13.57 72,688 +0.00(+0.00%)
Feb 13, 2012 13.61 13.99 13.42 13.57 82,889 +0.13(+0.95%)
Feb 10, 2012 13.61 13.61 13.36 13.45 88,872 -0.38(-2.76%)
Feb 09, 2012 13.65 13.96 13.39 13.83 61,263 +0.16(+1.16%)
Feb 08, 2012 13.82 13.84 13.27 13.67 78,428 -0.10(-0.69%)
Feb 07, 2012 13.90 13.90 13.39 13.77 86,348 -0.15(-1.09%)
Feb 06, 2012 14.13 14.13 13.76 13.92 93,871 -0.29(-2.02%)
Feb 03, 2012 14.31 14.31 14.03 14.20 98,494 +0.12(+0.85%)
Feb 02, 2012 13.80 14.12 13.71 14.08 69,604 +0.24(+1.72%)
Feb 01, 2012 13.34 13.89 13.27 13.84 71,871 +0.56(+4.19%)
Jan 31, 2012 13.59 13.65 13.20 13.29 58,930 -0.17(-1.24%)
Jan 30, 2012 13.60 13.83 13.46 13.46 108,161 -0.27(-1.97%)
Jan 27, 2012 13.61 13.99 13.61 13.73 140,165 +0.08(+0.58%)
Jan 26, 2012 14.01 14.01 13.50 13.65 148,632 -0.26(-1.89%)
Jan 25, 2012 13.27 14.08 13.18 13.91 91,934 +0.59(+4.42%)
Jan 24, 2012 12.88 13.34 12.77 13.32 59,579 +0.35(+2.70%)
Jan 23, 2012 13.09 13.20 12.91 12.97 83,001 -0.17(-1.27%)
Jan 20, 2012 12.81 13.18 12.74 13.14 136,892 +0.28(+2.17%)
Jan 19, 2012 13.08 13.28 12.81 12.86 78,261 -0.21(-1.58%)
Jan 18, 2012 13.00 13.07 12.73 13.07 84,888 +0.10(+0.74%)
Jan 17, 2012 12.17 13.03 12.17 12.97 360,709 +0.95(+7.88%)
Jan 13, 2012 12.14 12.28 11.92 12.02 55,294 -0.30(-2.45%)
Jan 12, 2012 12.36 12.44 12.07 12.33 68,338 +0.02(+0.13%)
Jan 11, 2012 12.56 12.56 12.27 12.31 139,726 -0.32(-2.52%)
Jan 10, 2012 12.52 12.82 12.45 12.63 141,440 +0.31(+2.52%)
Jan 09, 2012 12.27 12.41 11.97 12.32 97,922 +0.13(+1.08%)
Jan 06, 2012 12.28 12.29 12.08 12.19 53,403 -0.07(-0.55%)
Jan 05, 2012 12.24 12.37 12.05 12.25 52,334 -0.04(-0.32%)
Jan 04, 2012 12.29 12.79 12.23 12.29 205,125 -0.09(-0.71%)
Dec 30, 2011 12.31 12.54 12.27 12.38 99,958 -0.01(-0.06%)
Dec 29, 2011 12.23 12.48 12.16 12.39 70,971 +0.25(+2.10%)
Dec 28, 2011 12.43 12.43 12.11 12.13 79,178 -0.32(-2.56%)
Dec 27, 2011 12.44 12.56 12.38 12.45 113,668 -0.03(-0.25%)
Dec 23, 2011 12.22 12.56 12.14 12.48 130,261 +0.42(+3.48%)
Dec 21, 2011 12.87 13.05 11.99 12.06 294,325 -0.91(-7.02%)
Dec 20, 2011 14.36 14.42 12.56 12.97 494,167 -1.02(-7.30%)
Dec 19, 2011 14.51 14.67 13.95 14.00 67,235 -0.42(-2.91%)
Dec 16, 2011 14.56 14.95 14.33 14.42 318,144 +0.02(+0.17%)
Dec 15, 2011 14.48 14.55 14.29 14.39 135,545 +0.19(+1.34%)
Dec 14, 2011 14.54 14.68 14.06 14.20 201,745 -0.44(-2.97%)
Dec 13, 2011 14.94 14.99 14.38 14.64 256,735 -0.13(-0.86%)
Dec 12, 2011 14.51 14.80 14.44 14.76 73,369 +0.00(+0.00%)
Dec 09, 2011 14.45 14.84 14.23 14.76 97,433 +0.36(+2.53%)
Dec 08, 2011 14.57 14.64 14.24 14.40 126,251 -0.25(-1.73%)
Dec 07, 2011 14.23 14.68 14.19 14.65 85,454 +0.32(+2.21%)
Dec 06, 2011 14.43 14.46 14.17 14.34 160,772 -0.07(-0.49%)
Dec 05, 2011 14.38 14.65 14.23 14.41 173,088 +0.31(+2.19%)
Dec 02, 2011 13.89 14.31 13.81 14.10 79,224 +0.40(+2.89%)
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.