Skip to main content

Interparfums Inc (NQ: IPAR )

121.07 -3.01 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.73 19.95 19.60 19.77 93,644 +0.07(+0.37%)
Mar 27, 2013 19.39 19.76 19.19 19.69 70,282 +0.14(+0.70%)
Mar 26, 2013 19.50 19.67 19.28 19.56 63,193 +0.10(+0.50%)
Mar 25, 2013 19.44 19.52 19.18 19.46 162,284 +0.02(+0.12%)
Mar 22, 2013 19.40 19.52 19.19 19.44 85,574 +0.02(+0.12%)
Mar 21, 2013 18.95 19.65 18.95 19.41 92,877 +0.28(+1.47%)
Mar 20, 2013 19.15 19.23 18.98 19.13 138,092 +0.09(+0.46%)
Mar 19, 2013 19.10 19.32 18.80 19.04 100,134 -0.18(-0.92%)
Mar 18, 2013 18.92 19.35 18.86 19.22 101,128 +0.12(+0.63%)
Mar 15, 2013 19.32 19.39 19.03 19.10 139,866 -0.19(-0.96%)
Mar 14, 2013 19.07 19.42 19.07 19.28 147,410 +0.43(+2.26%)
Mar 13, 2013 19.97 19.97 18.57 18.86 121,085 -1.05(-5.30%)
Mar 12, 2013 20.06 20.06 19.87 19.91 105,001 -0.13(-0.64%)
Mar 11, 2013 19.98 20.20 19.70 20.04 141,093 +0.06(+0.28%)
Mar 08, 2013 20.13 20.13 19.88 19.98 65,739 -0.12(-0.60%)
Mar 07, 2013 19.99 20.19 19.93 20.10 119,742 +0.06(+0.32%)
Mar 06, 2013 20.22 20.46 19.98 20.04 125,423 -0.19(-0.92%)
Mar 05, 2013 19.60 20.34 19.60 20.22 366,962 +0.26(+1.29%)
Mar 04, 2013 20.49 20.60 19.55 19.97 185,176 -0.60(-2.90%)
Mar 01, 2013 19.92 20.70 19.88 20.56 99,971 +0.39(+1.92%)
Feb 28, 2013 20.28 20.56 19.81 20.18 123,924 +0.39(+1.99%)
Feb 27, 2013 19.08 19.95 18.97 19.78 179,577 +0.56(+2.93%)
Feb 26, 2013 18.46 19.54 18.35 19.22 190,788 +0.89(+4.88%)
Feb 25, 2013 19.04 19.16 18.31 18.32 152,907 -0.68(-3.60%)
Feb 22, 2013 19.22 19.22 18.81 19.01 130,448 -0.08(-0.42%)
Feb 21, 2013 19.02 19.20 18.85 19.09 47,536 +0.03(+0.17%)
Feb 20, 2013 19.22 19.32 19.06 19.06 47,408 -0.26(-1.33%)
Feb 19, 2013 19.15 19.32 18.97 19.32 97,466 +0.12(+0.63%)
Feb 15, 2013 19.27 19.32 18.89 19.19 82,011 +0.06(+0.29%)
Feb 14, 2013 18.43 19.21 18.43 19.14 33,536 +0.21(+1.11%)
Feb 13, 2013 18.75 18.94 18.68 18.93 51,488 +0.25(+1.34%)
Feb 12, 2013 18.42 18.74 18.29 18.68 38,293 +0.32(+1.75%)
Feb 11, 2013 18.28 18.49 18.28 18.36 62,282 -0.01(-0.04%)
Feb 08, 2013 17.59 18.50 17.50 18.36 86,741 +0.85(+4.83%)
Feb 07, 2013 17.36 17.61 17.11 17.52 99,816 +0.12(+0.69%)
Feb 06, 2013 17.29 17.41 17.04 17.40 33,403 +0.31(+1.84%)
Feb 04, 2013 17.43 17.55 17.03 17.08 97,794 -0.39(-2.21%)
Feb 01, 2013 17.59 17.70 17.33 17.47 65,626 -0.01(-0.05%)
Jan 31, 2013 17.86 18.32 17.42 17.48 107,914 -0.10(-0.55%)
Jan 30, 2013 17.31 17.82 17.09 17.58 118,019 +0.35(+2.01%)
Jan 29, 2013 17.10 17.39 16.89 17.23 149,960 +1.02(+6.31%)
Jan 28, 2013 16.75 16.75 16.15 16.21 82,709 -0.55(-3.27%)
Jan 25, 2013 17.02 17.16 16.65 16.75 76,132 -0.17(-1.00%)
Jan 24, 2013 16.41 17.18 16.41 16.92 72,281 +0.49(+2.99%)
Jan 23, 2013 16.52 16.58 16.36 16.43 90,950 -0.07(-0.44%)
Jan 22, 2013 16.01 16.55 15.93 16.51 92,395 +0.54(+3.38%)
Jan 18, 2013 16.11 16.25 15.88 15.97 101,652 -0.20(-1.25%)
Jan 17, 2013 16.36 16.36 16.03 16.17 65,498 -0.10(-0.59%)
Jan 16, 2013 16.46 16.46 16.22 16.26 49,515 -0.19(-1.17%)
Jan 15, 2013 16.43 16.55 16.38 16.46 31,852 -0.10(-0.63%)
Jan 14, 2013 16.43 16.71 16.38 16.56 66,121 +0.14(+0.83%)
Jan 11, 2013 16.48 16.61 16.36 16.42 53,354 -0.02(-0.15%)
Jan 10, 2013 16.61 16.68 16.37 16.45 34,102 -0.06(-0.39%)
Jan 09, 2013 16.30 16.77 16.30 16.51 111,840 +0.23(+1.43%)
Jan 08, 2013 16.02 16.37 16.00 16.28 73,716 +0.20(+1.25%)
Jan 07, 2013 15.99 16.10 15.99 16.08 68,582 -0.02(-0.10%)
Jan 04, 2013 16.10 16.75 15.98 16.09 241,654 +0.08(+0.50%)
Jan 03, 2013 15.99 16.26 15.93 16.01 100,710 +0.00(+0.00%)
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.