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 (%)
Mar 31, 2017 32.64 32.78 32.38 32.38 130,426 -0.27(-0.81%)
Mar 30, 2017 33.04 33.22 32.60 32.64 75,691 -0.38(-1.14%)
Mar 29, 2017 32.55 33.17 32.55 33.02 208,826 +0.50(+1.55%)
Mar 28, 2017 32.54 32.76 32.36 32.52 101,319 -0.20(-0.61%)
Mar 27, 2017 32.40 32.85 32.34 32.71 76,664 +0.18(+0.54%)
Mar 24, 2017 32.63 32.85 32.40 32.54 109,317 -0.04(-0.14%)
Mar 23, 2017 32.67 33.02 32.49 32.58 100,800 -0.09(-0.27%)
Mar 22, 2017 33.15 33.46 32.54 32.67 123,303 -0.48(-1.46%)
Mar 21, 2017 33.33 33.68 32.98 33.15 169,178 -0.04(-0.13%)
Mar 20, 2017 32.98 33.60 32.67 33.20 92,733 +0.26(+0.80%)
Mar 17, 2017 32.18 33.29 32.01 32.93 257,835 +0.66(+2.05%)
Mar 16, 2017 32.49 32.76 31.79 32.27 202,850 -0.04(-0.14%)
Mar 15, 2017 31.57 32.54 31.43 32.32 209,619 +0.97(+3.09%)
Mar 14, 2017 33.37 33.37 29.73 31.35 183,761 +0.93(+3.04%)
Mar 13, 2017 30.29 30.60 30.20 30.42 84,267 +0.18(+0.58%)
Mar 10, 2017 30.55 30.82 30.07 30.24 50,341 +0.04(+0.15%)
Mar 09, 2017 30.42 30.60 30.02 30.20 84,151 -0.22(-0.72%)
Mar 08, 2017 31.13 31.13 30.29 30.42 68,596 -0.57(-1.85%)
Mar 07, 2017 31.52 31.57 30.95 30.99 35,642 -0.48(-1.54%)
Mar 06, 2017 31.43 32.18 31.13 31.48 49,063 -0.18(-0.56%)
Mar 03, 2017 31.83 31.83 31.08 31.66 65,811 -0.09(-0.28%)
Mar 02, 2017 31.21 32.23 30.99 31.74 83,768 +0.40(+1.27%)
Mar 01, 2017 30.91 31.79 30.86 31.35 109,139 +0.84(+2.75%)
Feb 28, 2017 31.26 31.39 30.42 30.51 66,354 -0.79(-2.54%)
Feb 27, 2017 31.26 31.52 31.04 31.30 50,983 -0.09(-0.28%)
Feb 24, 2017 30.99 31.48 30.64 31.39 40,869 +0.22(+0.71%)
Feb 23, 2017 31.48 31.66 30.82 31.17 41,036 -0.40(-1.26%)
Feb 22, 2017 31.79 31.79 31.39 31.57 59,212 -0.22(-0.69%)
Feb 21, 2017 31.39 31.83 31.21 31.79 45,575 +0.57(+1.84%)
Feb 17, 2017 31.21 31.21 31.21 0 +0.44(+1.43%)
Feb 16, 2017 31.08 31.08 30.33 30.77 53,373 -0.40(-1.27%)
Feb 15, 2017 30.51 31.21 30.46 31.17 36,217 +0.48(+1.58%)
Feb 14, 2017 30.11 30.77 30.02 30.69 63,639 +0.40(+1.31%)
Feb 13, 2017 30.46 30.82 30.02 30.29 59,246 +0.04(+0.15%)
Feb 10, 2017 29.98 30.42 29.76 30.24 59,120 +0.31(+1.03%)
Feb 09, 2017 30.02 30.38 29.91 29.94 67,741 -0.09(-0.29%)
Feb 08, 2017 30.69 30.69 29.76 30.02 70,626 -0.79(-2.58%)
Feb 07, 2017 30.69 31.13 30.55 30.82 54,783 +0.22(+0.72%)
Feb 06, 2017 30.60 30.69 30.38 30.60 63,574 -0.18(-0.57%)
Feb 03, 2017 30.29 30.82 30.02 30.77 47,037 +0.71(+2.35%)
Feb 02, 2017 29.50 30.16 29.45 30.07 51,749 +0.48(+1.64%)
Feb 01, 2017 30.11 30.46 29.41 29.58 85,374 -0.48(-1.61%)
Jan 31, 2017 28.52 30.11 28.22 30.07 123,080 +1.41(+4.92%)
Jan 30, 2017 28.22 28.75 27.78 28.66 70,303 +0.26(+0.93%)
Jan 27, 2017 28.52 28.52 28.04 28.39 56,008 -0.18(-0.62%)
Jan 26, 2017 28.75 28.79 28.26 28.57 35,651 -0.31(-1.07%)
Jan 25, 2017 28.75 28.97 28.44 28.88 36,505 +0.31(+1.08%)
Jan 24, 2017 28.13 28.66 27.85 28.57 66,777 +0.48(+1.73%)
Jan 23, 2017 28.39 28.39 27.73 28.08 47,790 +0.13(+0.47%)
Jan 20, 2017 28.00 28.39 27.91 27.95 73,065 +0.13(+0.48%)
Jan 19, 2017 28.35 28.35 27.73 27.82 50,605 -0.62(-2.17%)
Jan 18, 2017 28.92 29.32 28.13 28.44 72,529 -0.48(-1.68%)
Jan 17, 2017 28.97 29.36 28.52 28.92 109,629 -0.18(-0.61%)
Jan 13, 2017 29.10 29.10 29.10 0 +0.40(+1.38%)
Jan 12, 2017 28.79 28.97 28.52 28.70 41,607 -0.26(-0.91%)
Jan 11, 2017 28.57 28.97 28.17 28.97 90,006 +0.31(+1.08%)
Jan 10, 2017 28.04 28.70 27.86 28.66 78,358 +0.53(+1.88%)
Jan 09, 2017 28.97 28.97 27.78 28.13 168,234 -0.93(-3.19%)
Jan 06, 2017 28.92 29.54 28.70 29.05 69,286 +0.18(+0.61%)
Jan 05, 2017 29.63 29.76 28.79 28.88 67,955 -0.93(-3.11%)
Jan 04, 2017 29.32 30.20 28.88 29.80 243,902 +0.57(+1.96%)
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.