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 (%)
May 29, 2015 28.26 28.95 28.04 28.46 117,506 +0.06(+0.21%)
May 28, 2015 28.37 28.48 28.09 28.40 75,743 +0.07(+0.24%)
May 27, 2015 28.40 28.69 28.07 28.33 102,158 -0.02(-0.06%)
May 26, 2015 28.37 28.64 28.05 28.35 79,513 -0.23(-0.80%)
May 22, 2015 28.74 28.58 28.58 28.58 31,598 -0.30(-1.03%)
May 21, 2015 28.58 29.04 28.38 28.88 82,517 +0.18(+0.62%)
May 20, 2015 28.18 28.72 28.03 28.70 54,215 +0.59(+2.09%)
May 19, 2015 28.08 28.43 28.02 28.11 55,602 -0.10(-0.36%)
May 18, 2015 27.16 28.26 27.08 28.21 131,073 +1.03(+3.79%)
May 15, 2015 28.16 28.51 27.11 27.18 220,567 -1.12(-3.97%)
May 14, 2015 28.70 28.71 28.20 28.31 92,644 -0.13(-0.45%)
May 13, 2015 28.61 28.72 28.20 28.43 74,150 -0.21(-0.74%)
May 12, 2015 28.09 29.17 27.18 28.65 325,826 +1.47(+5.42%)
May 11, 2015 27.36 27.74 27.11 27.17 83,388 -0.19(-0.68%)
May 08, 2015 27.53 27.93 27.18 27.36 52,186 +0.19(+0.69%)
May 07, 2015 26.62 27.27 26.62 27.17 49,881 +0.35(+1.30%)
May 06, 2015 26.48 26.82 26.31 26.82 105,053 +0.35(+1.32%)
May 05, 2015 26.30 26.94 25.56 26.48 69,814 -0.02(-0.06%)
May 04, 2015 26.80 27.96 25.94 26.49 91,287 +0.20(+0.78%)
May 01, 2015 25.69 26.54 25.51 26.29 73,811 +0.60(+2.32%)
Apr 30, 2015 26.58 26.58 25.60 25.69 55,758 -1.00(-3.76%)
Apr 29, 2015 27.05 27.39 26.60 26.70 39,758 -0.41(-1.51%)
Apr 28, 2015 26.67 27.68 26.67 27.11 58,845 +0.36(+1.34%)
Apr 27, 2015 27.08 28.38 26.37 26.75 70,957 -0.28(-1.04%)
Apr 24, 2015 27.62 28.39 26.94 27.03 47,190 -0.75(-2.70%)
Apr 23, 2015 27.38 27.97 27.38 27.78 38,569 +0.40(+1.46%)
Apr 22, 2015 27.16 27.57 26.87 27.38 64,589 +0.14(+0.50%)
Apr 21, 2015 27.66 27.77 27.22 27.24 33,039 -0.20(-0.74%)
Apr 20, 2015 27.20 27.66 27.11 27.45 38,311 +0.58(+2.15%)
Apr 17, 2015 27.25 27.40 26.75 26.87 40,916 -0.63(-2.29%)
Apr 16, 2015 27.83 28.07 27.50 27.50 35,934 -0.29(-1.04%)
Apr 15, 2015 27.88 28.09 27.76 27.79 42,474 +0.01(+0.03%)
Apr 14, 2015 27.38 28.20 27.38 27.78 82,204 +0.59(+2.16%)
Apr 13, 2015 27.26 27.46 27.11 27.19 69,898 +0.03(+0.13%)
Apr 10, 2015 27.00 27.84 27.00 27.16 93,888 -0.34(-1.24%)
Apr 09, 2015 28.06 28.24 27.26 27.50 72,441 -0.47(-1.67%)
Apr 08, 2015 27.85 28.14 27.74 27.97 61,054 +0.03(+0.09%)
Apr 07, 2015 28.19 28.39 27.68 27.94 64,221 -0.18(-0.64%)
Apr 06, 2015 27.45 28.41 27.45 28.12 75,555 +0.45(+1.63%)
Apr 02, 2015 27.86 27.67 27.67 27.67 78,114 -0.09(-0.31%)
Apr 01, 2015 27.79 27.80 27.28 27.75 62,081 -0.02(-0.06%)
Mar 31, 2015 28.13 28.13 27.59 27.77 56,780 -0.49(-1.72%)
Mar 30, 2015 27.80 28.27 27.63 28.26 146,438 +0.63(+2.28%)
Mar 27, 2015 27.20 27.89 26.15 27.63 83,535 +0.45(+1.66%)
Mar 26, 2015 27.17 27.74 26.60 27.17 79,185 -0.18(-0.65%)
Mar 25, 2015 28.09 28.16 27.28 27.35 97,254 -0.75(-2.68%)
Mar 24, 2015 27.78 28.36 27.78 28.11 119,527 +0.26(+0.94%)
Mar 23, 2015 27.56 28.32 27.56 27.84 99,265 +0.22(+0.80%)
Mar 20, 2015 26.93 27.90 26.89 27.62 210,902 +0.75(+2.81%)
Mar 19, 2015 25.49 26.88 25.11 26.87 201,760 +1.39(+5.46%)
Mar 18, 2015 25.32 25.62 25.06 25.48 85,074 +0.20(+0.81%)
Mar 17, 2015 25.16 25.43 24.78 25.27 92,351 -0.01(-0.03%)
Mar 16, 2015 25.26 25.44 24.80 25.28 94,589 +0.35(+1.39%)
Mar 13, 2015 25.17 25.43 23.85 24.94 155,575 -0.35(-1.37%)
Mar 12, 2015 24.01 26.97 24.01 25.28 500,128 +1.68(+7.11%)
Mar 11, 2015 23.19 23.67 23.05 23.60 102,981 +0.05(+0.22%)
Mar 10, 2015 23.78 23.78 23.40 23.55 47,015 -0.43(-1.80%)
Mar 09, 2015 23.94 24.17 23.69 23.99 73,580 -0.02(-0.07%)
Mar 06, 2015 24.61 25.00 23.98 24.00 175,069 -0.88(-3.54%)
Mar 05, 2015 24.61 24.88 24.46 24.88 78,205 +0.32(+1.31%)
Mar 04, 2015 24.55 24.69 24.23 24.56 77,841 -0.08(-0.34%)
Mar 03, 2015 24.56 24.92 24.12 24.65 155,443 -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.