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 (%)
Apr 28, 2017 32.89 34.02 32.85 33.60 158,681 +0.89(+2.71%)
Apr 27, 2017 32.58 33.03 32.58 32.72 84,257 +0.18(+0.54%)
Apr 26, 2017 31.61 32.63 31.39 32.54 140,161 +0.93(+2.94%)
Apr 25, 2017 31.48 31.79 31.48 31.61 161,163 +0.22(+0.71%)
Apr 24, 2017 31.61 31.70 31.30 31.39 108,812 +0.04(+0.14%)
Apr 21, 2017 31.74 31.74 31.30 31.34 96,811 -0.44(-1.39%)
Apr 20, 2017 31.56 32.01 31.43 31.79 168,879 +0.35(+1.13%)
Apr 19, 2017 30.99 31.83 30.90 31.43 197,956 +0.44(+1.43%)
Apr 18, 2017 30.95 31.12 30.81 30.99 204,021 +0.04(+0.14%)
Apr 17, 2017 30.99 31.30 30.81 30.95 138,253 +0.04(+0.14%)
Apr 13, 2017 30.90 30.99 30.68 30.90 76,699 -0.09(-0.29%)
Apr 12, 2017 30.99 31.17 30.77 30.99 73,927 -0.09(-0.28%)
Apr 11, 2017 30.99 31.39 30.81 31.08 134,591 +0.13(+0.43%)
Apr 10, 2017 31.21 31.34 30.90 30.95 110,003 -0.31(-0.99%)
Apr 07, 2017 31.21 31.39 30.99 31.25 156,457 +0.00(+0.00%)
Apr 06, 2017 31.21 31.39 31.08 31.25 74,407 +0.00(+0.00%)
Apr 05, 2017 31.83 31.92 31.17 31.25 81,503 -0.53(-1.67%)
Apr 04, 2017 31.25 31.87 31.25 31.79 138,100 +0.40(+1.27%)
Apr 03, 2017 32.45 32.63 31.34 31.39 363,555 -0.97(-3.01%)
Mar 31, 2017 32.63 32.76 32.36 32.36 130,491 -0.27(-0.81%)
Mar 30, 2017 33.03 33.20 32.58 32.63 75,728 -0.38(-1.14%)
Mar 29, 2017 32.54 33.16 32.54 33.00 208,929 +0.50(+1.55%)
Mar 28, 2017 32.52 32.74 32.34 32.50 101,370 -0.20(-0.61%)
Mar 27, 2017 32.39 32.83 32.32 32.70 76,702 +0.18(+0.54%)
Mar 24, 2017 32.61 32.83 32.39 32.52 109,371 -0.04(-0.14%)
Mar 23, 2017 32.65 33.01 32.48 32.56 100,850 -0.09(-0.27%)
Mar 22, 2017 33.14 33.45 32.52 32.65 123,364 -0.48(-1.46%)
Mar 21, 2017 33.31 33.67 32.96 33.14 169,262 -0.04(-0.13%)
Mar 20, 2017 32.96 33.58 32.65 33.18 92,779 +0.26(+0.80%)
Mar 17, 2017 32.17 33.27 31.99 32.92 257,963 +0.66(+2.05%)
Mar 16, 2017 32.48 32.74 31.77 32.26 202,951 -0.04(-0.14%)
Mar 15, 2017 31.55 32.52 31.42 32.30 209,723 +0.97(+3.09%)
Mar 14, 2017 33.36 33.36 29.71 31.33 183,852 +0.93(+3.04%)
Mar 13, 2017 30.27 30.58 30.19 30.41 84,309 +0.18(+0.58%)
Mar 10, 2017 30.54 30.80 30.05 30.23 50,366 +0.04(+0.15%)
Mar 09, 2017 30.41 30.58 30.01 30.19 84,193 -0.22(-0.72%)
Mar 08, 2017 31.11 31.11 30.27 30.41 68,630 -0.57(-1.85%)
Mar 07, 2017 31.51 31.55 30.93 30.98 35,659 -0.48(-1.54%)
Mar 06, 2017 31.42 32.17 31.11 31.46 49,087 -0.18(-0.56%)
Mar 03, 2017 31.82 31.82 31.07 31.64 65,843 -0.09(-0.28%)
Mar 02, 2017 31.20 32.21 30.98 31.73 83,810 +0.40(+1.27%)
Mar 01, 2017 30.89 31.77 30.85 31.33 109,193 +0.84(+2.75%)
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%)
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.