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 28, 2017 31.24 31.38 30.41 30.49 66,387 -0.79(-2.54%)
Feb 27, 2017 31.24 31.51 31.02 31.29 51,008 -0.09(-0.28%)
Feb 24, 2017 30.98 31.46 30.63 31.38 40,889 +0.22(+0.71%)
Feb 23, 2017 31.46 31.64 30.80 31.15 41,056 -0.40(-1.26%)
Feb 22, 2017 31.77 31.77 31.38 31.55 59,241 -0.22(-0.69%)
Feb 21, 2017 31.38 31.82 31.20 31.77 45,598 +0.57(+1.84%)
Feb 17, 2017 31.20 31.20 31.20 0 +0.44(+1.43%)
Feb 16, 2017 31.07 31.07 30.32 30.76 53,400 -0.40(-1.27%)
Feb 15, 2017 30.49 31.20 30.45 31.15 36,235 +0.48(+1.58%)
Feb 14, 2017 30.10 30.76 30.01 30.67 63,671 +0.40(+1.31%)
Feb 13, 2017 30.45 30.80 30.01 30.27 59,275 +0.04(+0.15%)
Feb 10, 2017 29.97 30.41 29.74 30.23 59,149 +0.31(+1.03%)
Feb 09, 2017 30.01 30.36 29.90 29.92 67,775 -0.09(-0.29%)
Feb 08, 2017 30.67 30.67 29.74 30.01 70,661 -0.79(-2.58%)
Feb 07, 2017 30.67 31.11 30.54 30.80 54,810 +0.22(+0.72%)
Feb 06, 2017 30.58 30.67 30.36 30.58 63,606 -0.18(-0.57%)
Feb 03, 2017 30.27 30.80 30.01 30.76 47,060 +0.71(+2.35%)
Feb 02, 2017 29.48 30.14 29.44 30.05 51,775 +0.48(+1.64%)
Feb 01, 2017 30.10 30.45 29.39 29.57 85,416 -0.48(-1.61%)
Jan 31, 2017 28.51 30.10 28.20 30.05 123,141 +1.41(+4.92%)
Jan 30, 2017 28.20 28.73 27.76 28.64 70,338 +0.26(+0.93%)
Jan 27, 2017 28.51 28.51 28.03 28.38 56,036 -0.18(-0.62%)
Jan 26, 2017 28.73 28.78 28.25 28.55 35,668 -0.31(-1.07%)
Jan 25, 2017 28.73 28.95 28.42 28.86 36,523 +0.31(+1.08%)
Jan 24, 2017 28.11 28.64 27.84 28.55 66,810 +0.48(+1.73%)
Jan 23, 2017 28.38 28.38 27.72 28.07 47,814 +0.13(+0.47%)
Jan 20, 2017 27.98 28.38 27.89 27.94 73,101 +0.13(+0.48%)
Jan 19, 2017 28.33 28.33 27.72 27.81 50,630 -0.62(-2.17%)
Jan 18, 2017 28.91 29.30 28.11 28.42 72,565 -0.48(-1.68%)
Jan 17, 2017 28.95 29.35 28.51 28.91 109,683 -0.18(-0.61%)
Jan 13, 2017 29.08 29.08 29.08 0 +0.40(+1.38%)
Jan 12, 2017 28.78 28.95 28.51 28.69 41,628 -0.26(-0.91%)
Jan 11, 2017 28.55 28.95 28.16 28.95 90,050 +0.31(+1.08%)
Jan 10, 2017 28.03 28.69 27.85 28.64 78,397 +0.53(+1.88%)
Jan 09, 2017 28.95 28.95 27.76 28.11 168,318 -0.93(-3.19%)
Jan 06, 2017 28.91 29.52 28.69 29.04 69,320 +0.18(+0.61%)
Jan 05, 2017 29.61 29.74 28.78 28.86 67,989 -0.93(-3.11%)
Jan 04, 2017 29.30 30.19 28.86 29.79 244,023 +0.57(+1.96%)
Jan 03, 2017 29.04 29.44 28.95 29.22 93,706 +0.35(+1.22%)
Dec 30, 2016 28.86 28.86 28.86 0 -0.22(-0.76%)
Dec 29, 2016 29.22 29.44 28.86 29.08 64,166 -0.09(-0.30%)
Dec 28, 2016 29.74 29.74 28.95 29.17 72,250 -0.47(-1.58%)
Dec 27, 2016 29.60 29.95 29.60 29.64 51,632 -0.09(-0.30%)
Dec 23, 2016 29.73 29.73 29.73 0 +0.31(+1.04%)
Dec 22, 2016 29.95 29.95 29.03 29.42 83,373 -0.48(-1.61%)
Dec 21, 2016 29.73 30.34 29.60 29.90 69,626 +0.09(+0.29%)
Dec 20, 2016 29.99 30.12 29.38 29.81 108,056 -0.18(-0.58%)
Dec 19, 2016 29.90 30.34 29.60 29.99 123,517 +0.18(+0.59%)
Dec 16, 2016 30.30 30.56 29.64 29.81 425,271 -0.57(-1.88%)
Dec 15, 2016 30.56 30.74 30.12 30.38 95,552 -0.04(-0.14%)
Dec 14, 2016 30.95 31.13 30.34 30.43 72,930 -0.61(-1.98%)
Dec 13, 2016 31.26 31.74 30.87 31.04 84,547 -0.09(-0.28%)
Dec 12, 2016 31.26 31.57 31.00 31.13 48,623 -0.26(-0.84%)
Dec 09, 2016 31.52 31.92 31.09 31.39 112,085 +0.18(+0.56%)
Dec 08, 2016 30.12 31.39 29.90 31.22 80,202 +1.10(+3.64%)
Dec 07, 2016 29.99 30.21 29.68 30.12 64,787 +0.18(+0.59%)
Dec 06, 2016 29.73 29.95 29.29 29.95 114,744 +0.26(+0.89%)
Dec 05, 2016 29.64 29.99 29.42 29.68 108,538 +0.18(+0.59%)
Dec 02, 2016 29.55 29.73 29.42 29.51 52,912 +0.04(+0.15%)
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.