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 13.75 13.38 13.42 112,610 -0.17(-1.23%)
Feb 28, 2012 13.80 13.81 13.43 13.58 167,189 -0.21(-1.56%)
Feb 27, 2012 13.68 14.05 13.50 13.80 88,723 +0.08(+0.58%)
Feb 24, 2012 13.99 13.99 13.62 13.72 44,166 -0.23(-1.65%)
Feb 23, 2012 13.64 13.97 13.50 13.95 62,931 +0.33(+2.39%)
Feb 22, 2012 13.58 13.92 13.36 13.62 126,015 +0.03(+0.23%)
Feb 21, 2012 13.85 14.02 13.44 13.59 118,319 -0.29(-2.12%)
Feb 17, 2012 14.25 14.25 13.67 13.89 78,269 -0.30(-2.13%)
Feb 16, 2012 13.52 14.20 13.52 14.19 54,031 +0.68(+5.00%)
Feb 15, 2012 13.62 13.72 13.31 13.51 54,058 -0.06(-0.41%)
Feb 14, 2012 13.52 13.62 13.12 13.57 72,724 +0.00(+0.00%)
Feb 13, 2012 13.61 13.98 13.42 13.57 82,930 +0.13(+0.95%)
Feb 10, 2012 13.61 13.61 13.35 13.44 88,916 -0.38(-2.76%)
Feb 09, 2012 13.64 13.95 13.38 13.82 61,293 +0.16(+1.16%)
Feb 08, 2012 13.81 13.84 13.27 13.66 78,467 -0.10(-0.69%)
Feb 07, 2012 13.89 13.89 13.38 13.76 86,391 -0.15(-1.09%)
Feb 06, 2012 14.12 14.12 13.75 13.91 93,918 -0.29(-2.02%)
Feb 03, 2012 14.30 14.31 14.02 14.20 98,542 +0.12(+0.85%)
Feb 02, 2012 13.79 14.12 13.70 14.08 69,638 +0.24(+1.72%)
Feb 01, 2012 13.33 13.89 13.27 13.84 71,907 +0.56(+4.19%)
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%)
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.