Skip to main content

Inter Parfums Inc (NQ: IPAR )

112.23 +1.00 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.27 28.97 28.06 28.47 117,447 +0.06(+0.21%)
May 28, 2015 28.38 28.49 28.11 28.41 75,706 +0.07(+0.24%)
May 27, 2015 28.41 28.70 28.08 28.35 102,107 -0.02(-0.06%)
May 26, 2015 28.39 28.65 28.06 28.36 79,473 -0.23(-0.80%)
May 22, 2015 28.75 28.59 28.59 28.59 31,582 -0.30(-1.03%)
May 21, 2015 28.59 29.05 28.40 28.89 82,477 +0.18(+0.62%)
May 20, 2015 28.19 28.74 28.05 28.71 54,189 +0.59(+2.09%)
May 19, 2015 28.09 28.45 28.03 28.12 55,574 -0.10(-0.36%)
May 18, 2015 27.17 28.28 27.10 28.23 131,008 +1.03(+3.79%)
May 15, 2015 28.18 28.52 27.13 27.20 220,458 -1.12(-3.97%)
May 14, 2015 28.71 28.73 28.21 28.32 92,598 -0.13(-0.45%)
May 13, 2015 28.63 28.74 28.21 28.45 74,114 -0.21(-0.74%)
May 12, 2015 28.11 29.19 27.20 28.66 325,665 +1.47(+5.42%)
May 11, 2015 27.37 27.76 27.13 27.19 83,347 -0.19(-0.68%)
May 08, 2015 27.55 27.95 27.20 27.37 52,160 +0.19(+0.69%)
May 07, 2015 26.63 27.28 26.63 27.19 49,856 +0.35(+1.30%)
May 06, 2015 26.49 26.84 26.33 26.84 105,001 +0.35(+1.32%)
May 05, 2015 26.31 26.96 25.57 26.49 69,779 -0.02(-0.06%)
May 04, 2015 26.81 27.97 25.95 26.51 91,242 +0.20(+0.78%)
May 01, 2015 25.71 26.56 25.53 26.30 73,774 +0.60(+2.32%)
Apr 30, 2015 26.59 26.59 25.61 25.71 55,730 -1.01(-3.76%)
Apr 29, 2015 27.06 27.40 26.62 26.71 39,738 -0.41(-1.51%)
Apr 28, 2015 26.68 27.70 26.68 27.12 58,816 +0.36(+1.34%)
Apr 27, 2015 27.09 28.40 26.39 26.76 70,921 -0.28(-1.04%)
Apr 24, 2015 27.63 28.41 26.95 27.04 47,167 -0.75(-2.70%)
Apr 23, 2015 27.39 27.98 27.39 27.79 38,550 +0.40(+1.46%)
Apr 22, 2015 27.17 27.59 26.88 27.39 64,557 +0.14(+0.50%)
Apr 21, 2015 27.67 27.78 27.23 27.26 33,023 -0.20(-0.74%)
Apr 20, 2015 27.21 27.67 27.12 27.46 38,292 +0.58(+2.15%)
Apr 17, 2015 27.26 27.41 26.76 26.88 40,896 -0.63(-2.29%)
Apr 16, 2015 27.84 28.08 27.51 27.51 35,917 -0.29(-1.04%)
Apr 15, 2015 27.89 28.11 27.78 27.80 42,453 +0.01(+0.03%)
Apr 14, 2015 27.39 28.21 27.39 27.79 82,163 +0.59(+2.16%)
Apr 13, 2015 27.27 27.48 27.13 27.20 69,864 +0.03(+0.13%)
Apr 10, 2015 27.01 27.85 27.01 27.17 93,842 -0.34(-1.24%)
Apr 09, 2015 28.07 28.25 27.27 27.51 72,405 -0.47(-1.67%)
Apr 08, 2015 27.86 28.15 27.75 27.98 61,024 +0.03(+0.09%)
Apr 07, 2015 28.20 28.41 27.69 27.95 64,189 -0.18(-0.64%)
Apr 06, 2015 27.47 28.42 27.47 28.13 75,518 +0.45(+1.63%)
Apr 02, 2015 27.88 27.68 27.68 27.68 78,075 -0.09(-0.31%)
Apr 01, 2015 27.80 27.81 27.30 27.77 62,050 -0.02(-0.06%)
Mar 31, 2015 28.14 28.14 27.60 27.78 56,752 -0.49(-1.72%)
Mar 30, 2015 27.82 28.29 27.64 28.27 146,366 +0.63(+2.28%)
Mar 27, 2015 27.21 27.90 26.16 27.64 83,493 +0.45(+1.66%)
Mar 26, 2015 27.18 27.76 26.62 27.19 79,146 -0.18(-0.65%)
Mar 25, 2015 28.10 28.17 27.30 27.37 97,206 -0.75(-2.68%)
Mar 24, 2015 27.79 28.38 27.79 28.12 119,468 +0.26(+0.94%)
Mar 23, 2015 27.58 28.33 27.58 27.86 99,216 +0.22(+0.80%)
Mar 20, 2015 26.94 27.92 26.91 27.64 210,798 +0.75(+2.81%)
Mar 19, 2015 25.50 26.89 25.12 26.88 201,661 +1.39(+5.46%)
Mar 18, 2015 25.33 25.64 25.08 25.49 85,032 +0.20(+0.81%)
Mar 17, 2015 25.18 25.44 24.80 25.29 92,306 -0.01(-0.03%)
Mar 16, 2015 25.27 25.45 24.81 25.30 94,542 +0.35(+1.39%)
Mar 13, 2015 25.19 25.44 23.87 24.95 155,498 -0.35(-1.37%)
Mar 12, 2015 24.02 26.99 24.02 25.30 499,880 +1.68(+7.11%)
Mar 11, 2015 23.20 23.68 23.06 23.62 102,930 +0.05(+0.22%)
Mar 10, 2015 23.79 23.79 23.41 23.57 46,992 -0.43(-1.80%)
Mar 09, 2015 23.95 24.18 23.70 24.00 73,543 -0.02(-0.07%)
Mar 06, 2015 24.62 25.02 23.99 24.01 174,982 -0.88(-3.54%)
Mar 05, 2015 24.63 24.90 24.47 24.90 78,167 +0.32(+1.31%)
Mar 04, 2015 24.57 24.70 24.24 24.57 77,802 -0.08(-0.34%)
Mar 03, 2015 24.57 24.93 24.13 24.66 155,366 -0.06(-0.24%)
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.