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 (%)
May 31, 2012 12.35 12.61 12.13 12.56 86,877 +0.18(+1.49%)
May 30, 2012 12.44 12.44 12.28 12.37 88,081 -0.22(-1.72%)
May 29, 2012 12.76 12.76 12.42 12.59 54,468 -0.21(-1.62%)
May 25, 2012 12.72 12.81 12.50 12.80 113,800 +0.15(+1.20%)
May 24, 2012 12.62 12.64 12.40 12.64 34,591 +0.07(+0.57%)
May 23, 2012 12.32 12.60 12.32 12.57 54,541 +0.10(+0.77%)
May 22, 2012 12.83 12.86 12.40 12.48 73,964 -0.39(-3.05%)
May 21, 2012 12.63 12.95 12.48 12.87 92,244 +0.34(+2.68%)
May 18, 2012 12.42 12.58 12.27 12.53 95,615 +0.10(+0.84%)
May 17, 2012 12.76 12.80 12.39 12.43 101,668 -0.33(-2.57%)
May 16, 2012 12.53 12.78 12.43 12.76 86,673 +0.30(+2.44%)
May 15, 2012 12.40 12.51 12.31 12.45 50,342 +0.07(+0.58%)
May 14, 2012 12.33 12.58 12.33 12.38 83,046 -0.10(-0.77%)
May 11, 2012 12.69 12.85 12.29 12.48 88,787 -0.32(-2.50%)
May 10, 2012 12.80 12.96 12.28 12.80 161,667 +0.15(+1.20%)
May 09, 2012 12.46 12.84 12.46 12.64 82,597 -0.02(-0.13%)
May 08, 2012 12.20 12.76 12.20 12.66 124,536 +0.31(+2.53%)
May 07, 2012 12.06 12.45 12.06 12.35 59,281 +0.19(+1.58%)
May 04, 2012 12.29 12.31 12.00 12.16 83,920 -0.22(-1.81%)
May 03, 2012 12.47 12.47 12.29 12.38 69,942 -0.14(-1.09%)
May 02, 2012 12.40 12.55 12.33 12.52 80,452 +0.03(+0.26%)
May 01, 2012 12.60 12.80 12.44 12.48 96,112 -0.11(-0.89%)
Apr 30, 2012 12.73 12.75 12.56 12.60 103,563 -0.14(-1.07%)
Apr 27, 2012 12.65 12.92 12.55 12.73 109,294 +0.12(+0.95%)
Apr 26, 2012 12.87 12.90 12.60 12.61 50,066 -0.27(-2.11%)
Apr 25, 2012 12.81 12.96 12.72 12.88 40,190 +0.31(+2.48%)
Apr 24, 2012 12.40 12.64 12.40 12.57 61,623 +0.20(+1.62%)
Apr 23, 2012 12.50 12.75 12.31 12.37 94,002 -0.46(-3.61%)
Apr 20, 2012 13.00 13.00 12.68 12.84 78,545 +0.09(+0.69%)
Apr 19, 2012 12.89 12.91 12.70 12.75 89,294 -0.14(-1.12%)
Apr 18, 2012 13.00 13.00 12.78 12.89 71,558 -0.13(-0.98%)
Apr 17, 2012 13.02 13.20 12.99 13.02 57,545 +0.06(+0.49%)
Apr 16, 2012 12.72 13.01 12.65 12.96 122,631 +0.28(+2.21%)
Apr 13, 2012 12.78 12.78 12.62 12.68 55,668 -0.21(-1.61%)
Apr 12, 2012 12.72 12.95 12.68 12.88 60,336 +0.18(+1.45%)
Apr 11, 2012 12.72 12.72 12.57 12.70 55,708 +0.15(+1.21%)
Apr 10, 2012 12.72 12.79 12.45 12.55 99,021 -0.23(-1.81%)
Apr 09, 2012 12.65 12.82 12.65 12.78 101,401 -0.11(-0.87%)
Apr 05, 2012 12.54 12.92 12.48 12.89 129,740 +0.29(+2.28%)
Apr 04, 2012 12.64 12.70 12.50 12.60 54,961 -0.20(-1.56%)
Apr 03, 2012 12.81 12.89 12.67 12.80 79,992 -0.06(-0.44%)
Apr 02, 2012 12.51 12.88 12.50 12.86 345,867 +0.31(+2.49%)
Mar 30, 2012 12.59 12.63 12.50 12.55 91,749 +0.05(+0.38%)
Mar 29, 2012 12.44 12.58 12.24 12.50 101,980 -0.03(-0.26%)
Mar 28, 2012 12.73 12.87 12.39 12.53 150,280 -0.14(-1.14%)
Mar 27, 2012 12.86 13.02 12.66 12.68 104,814 -0.13(-0.99%)
Mar 26, 2012 12.56 12.81 12.56 12.80 208,085 +0.41(+3.27%)
Mar 23, 2012 12.02 12.46 12.02 12.40 135,923 +0.41(+3.38%)
Mar 22, 2012 11.97 12.10 11.94 11.99 193,540 -0.05(-0.40%)
Mar 21, 2012 12.33 12.41 12.03 12.04 281,200 -0.32(-2.58%)
Mar 20, 2012 12.54 12.55 12.33 12.36 122,824 -0.27(-2.14%)
Mar 19, 2012 12.59 12.84 12.56 12.63 128,840 +0.03(+0.25%)
Mar 16, 2012 12.80 12.80 12.46 12.60 278,974 -0.14(-1.06%)
Mar 15, 2012 12.63 12.86 12.33 12.73 276,724 +0.10(+0.76%)
Mar 14, 2012 12.79 12.99 12.59 12.64 445,706 -0.35(-2.70%)
Mar 13, 2012 12.82 13.04 12.57 12.99 188,810 -0.03(-0.25%)
Mar 12, 2012 13.07 13.07 12.82 13.02 72,517 -0.05(-0.37%)
Mar 09, 2012 12.95 13.10 12.85 13.07 126,941 +0.11(+0.86%)
Mar 08, 2012 12.97 12.98 12.69 12.95 76,956 +0.11(+0.87%)
Mar 07, 2012 12.85 12.95 12.74 12.84 62,485 +0.04(+0.31%)
Mar 06, 2012 12.82 12.87 12.59 12.80 50,488 -0.19(-1.47%)
Mar 05, 2012 12.88 13.02 12.74 12.99 66,133 +0.09(+0.68%)
Mar 02, 2012 13.27 13.49 12.69 12.91 140,645 -0.41(-3.05%)
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.