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, 2018 48.71 49.00 47.99 48.08 93,130 -0.72(-1.48%)
May 30, 2018 48.17 49.03 48.08 48.80 106,332 +0.72(+1.50%)
May 29, 2018 47.63 48.26 47.45 48.08 111,352 +0.27(+0.57%)
May 25, 2018 47.81 47.81 47.81 0 -0.05(-0.09%)
May 24, 2018 46.91 47.94 45.65 47.85 107,159 +1.08(+2.31%)
May 23, 2018 46.41 46.82 46.10 46.77 103,222 +0.32(+0.68%)
May 22, 2018 46.64 46.73 46.32 46.46 92,264 +0.05(+0.10%)
May 21, 2018 46.50 46.55 46.10 46.41 100,661 -0.05(-0.10%)
May 18, 2018 46.46 46.64 46.07 46.46 158,200 +0.23(+0.49%)
May 17, 2018 45.46 46.37 45.46 46.23 104,533 +0.86(+1.89%)
May 16, 2018 43.89 45.46 43.89 45.37 197,378 +1.49(+3.39%)
May 15, 2018 43.43 44.07 42.98 43.89 103,206 +0.32(+0.72%)
May 14, 2018 43.16 43.61 42.53 43.57 227,669 +0.54(+1.26%)
May 11, 2018 43.48 43.95 42.76 43.03 220,783 -0.23(-0.52%)
May 10, 2018 42.89 43.57 42.31 43.25 297,708 +1.22(+2.90%)
May 09, 2018 41.99 42.69 40.82 42.04 167,418 -3.38(-7.45%)
May 08, 2018 45.33 46.41 45.15 45.42 88,480 +0.09(+0.20%)
May 07, 2018 45.51 45.96 45.15 45.33 151,588 -0.18(-0.40%)
May 04, 2018 44.70 45.91 44.16 45.51 100,179 +0.72(+1.61%)
May 03, 2018 45.42 45.69 44.74 44.79 89,349 -0.68(-1.49%)
May 02, 2018 45.46 45.87 45.08 45.46 118,496 -0.18(-0.40%)
May 01, 2018 46.10 46.10 45.28 45.64 67,001 -0.54(-1.17%)
Apr 30, 2018 45.60 46.59 45.46 46.19 85,064 +0.54(+1.19%)
Apr 27, 2018 46.68 46.82 45.15 45.64 84,243 -1.17(-2.50%)
Apr 26, 2018 44.34 47.00 44.34 46.82 131,268 +3.38(+7.79%)
Apr 25, 2018 43.43 43.66 43.03 43.43 69,401 -0.09(-0.21%)
Apr 24, 2018 42.13 43.57 42.13 43.52 109,388 +1.53(+3.65%)
Apr 23, 2018 42.67 42.71 41.86 41.99 62,593 -0.72(-1.69%)
Apr 20, 2018 42.85 43.75 42.40 42.71 113,073 -0.36(-0.84%)
Apr 19, 2018 44.25 44.25 43.03 43.07 84,706 -1.22(-2.75%)
Apr 18, 2018 44.47 44.65 43.84 44.29 69,107 -0.14(-0.30%)
Apr 17, 2018 43.98 44.52 43.84 44.43 57,720 +0.81(+1.86%)
Apr 16, 2018 43.21 43.98 43.21 43.61 110,602 +0.54(+1.26%)
Apr 13, 2018 43.30 43.30 42.53 43.07 60,436 -0.09(-0.21%)
Apr 12, 2018 44.16 44.16 43.07 43.16 70,098 -0.81(-1.85%)
Apr 11, 2018 43.39 44.16 43.39 43.98 72,681 +0.41(+0.93%)
Apr 10, 2018 43.52 43.79 43.12 43.57 141,849 +0.41(+0.94%)
Apr 09, 2018 43.75 43.93 42.85 43.16 143,559 -0.41(-0.93%)
Apr 06, 2018 43.43 44.47 43.16 43.57 118,298 +0.05(+0.10%)
Apr 05, 2018 43.34 44.02 42.98 43.52 105,917 +0.41(+0.94%)
Apr 04, 2018 42.31 43.50 42.22 43.12 77,491 +0.50(+1.16%)
Apr 03, 2018 41.95 42.85 40.86 42.62 144,526 +0.90(+2.16%)
Apr 02, 2018 42.44 42.76 41.36 41.72 69,044 -0.81(-1.91%)
Mar 29, 2018 42.53 42.53 42.53 0 +0.36(+0.86%)
Mar 28, 2018 42.17 42.94 41.63 42.17 74,988 +0.14(+0.34%)
Mar 27, 2018 42.25 42.61 41.98 42.03 87,183 -0.13(-0.32%)
Mar 26, 2018 43.24 43.24 41.49 42.16 80,245 -0.54(-1.26%)
Mar 23, 2018 43.01 43.42 42.79 42.70 194,816 -0.09(-0.21%)
Mar 22, 2018 42.52 43.24 42.52 42.79 162,503 +0.00(+0.00%)
Mar 21, 2018 43.06 43.33 42.39 42.79 69,709 -0.27(-0.63%)
Mar 20, 2018 43.15 43.80 42.75 43.06 112,532 +0.09(+0.21%)
Mar 19, 2018 44.14 44.14 42.79 42.97 104,544 -1.17(-2.64%)
Mar 16, 2018 43.55 44.27 43.06 44.14 195,118 +0.58(+1.34%)
Mar 15, 2018 42.75 43.60 42.52 43.55 158,889 +0.90(+2.11%)
Mar 14, 2018 43.55 43.98 41.58 42.66 209,589 +0.45(+1.06%)
Mar 13, 2018 42.97 43.10 41.85 42.21 129,328 -0.67(-1.57%)
Mar 12, 2018 42.16 43.09 40.85 42.88 108,018 +0.67(+1.60%)
Mar 09, 2018 41.53 42.43 37.31 42.21 124,737 +0.90(+2.17%)
Mar 08, 2018 40.10 41.40 40.01 41.31 162,124 +1.39(+3.49%)
Mar 07, 2018 38.34 39.96 38.34 39.92 97,758 +1.39(+3.61%)
Mar 06, 2018 38.97 38.97 37.99 38.52 130,130 -0.27(-0.69%)
Mar 05, 2018 38.12 38.88 37.90 38.79 73,059 +0.54(+1.41%)
Mar 02, 2018 37.81 38.66 37.67 38.26 129,145 +0.22(+0.59%)
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.