Skip to main content

Interparfums Inc (NQ: IPAR )

121.07 -3.01 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.65 26.98 26.21 26.80 0 +0.28(+1.07%)
Jul 30, 2013 27.75 27.75 25.71 26.51 0 -0.94(-3.43%)
Jul 29, 2013 27.81 27.85 27.14 27.45 0 -0.49(-1.74%)
Jul 26, 2013 28.10 28.40 27.69 27.94 0 -0.45(-1.57%)
Jul 25, 2013 27.24 28.40 27.15 28.39 0 +1.23(+4.52%)
Jul 24, 2013 26.70 27.51 26.45 27.16 0 +0.71(+2.70%)
Jul 23, 2013 27.21 27.21 26.37 26.45 0 -0.59(-2.19%)
Jul 22, 2013 27.04 27.22 26.73 27.04 0 +0.07(+0.27%)
Jul 19, 2013 26.91 27.02 26.65 26.97 0 +0.02(+0.09%)
Jul 18, 2013 27.27 27.55 26.67 26.94 0 -0.21(-0.78%)
Jul 17, 2013 27.32 27.33 26.99 27.15 136,827 +0.07(+0.24%)
Jul 16, 2013 27.60 27.60 26.92 27.09 0 -0.26(-0.95%)
Jul 15, 2013 27.26 27.49 27.16 27.35 0 +0.33(+1.20%)
Jul 12, 2013 27.50 27.75 25.79 27.02 0 -0.42(-1.54%)
Jul 11, 2013 26.27 27.66 25.98 27.45 0 +1.59(+6.16%)
Jul 10, 2013 25.76 25.98 25.64 25.85 0 +0.21(+0.82%)
Jul 09, 2013 25.06 25.70 24.87 25.64 0 +0.77(+3.10%)
Jul 08, 2013 24.37 24.98 24.22 24.87 206,445 +0.50(+2.03%)
Jul 05, 2013 24.92 24.92 23.91 24.37 0 -0.18(-0.73%)
Jul 03, 2013 24.25 24.69 24.25 24.55 0 +0.24(+1.00%)
Jul 02, 2013 23.87 24.34 23.71 24.31 0 +0.49(+2.05%)
Jul 01, 2013 23.16 23.88 23.16 23.82 0 +0.65(+2.81%)
Jun 28, 2013 23.85 23.99 23.14 23.17 272,630 -0.66(-2.76%)
Jun 27, 2013 23.85 24.01 23.61 23.83 0 +0.31(+1.31%)
Jun 26, 2013 23.65 23.79 23.51 23.52 0 -0.02(-0.09%)
Jun 25, 2013 23.62 23.64 23.32 23.54 0 +0.26(+1.14%)
Jun 24, 2013 23.43 23.49 23.06 23.28 0 -0.23(-1.00%)
Jun 21, 2013 24.39 24.48 23.44 23.51 323,092 -0.75(-3.10%)
Jun 20, 2013 25.08 25.16 23.77 24.27 0 -1.19(-4.67%)
Jun 19, 2013 25.89 26.09 25.41 25.46 0 -0.56(-2.15%)
Jun 18, 2013 25.97 26.09 25.79 26.01 0 +0.11(+0.41%)
Jun 17, 2013 26.22 26.22 25.60 25.91 0 +0.02(+0.06%)
Jun 14, 2013 26.30 26.34 25.76 25.89 0 -0.36(-1.39%)
Jun 13, 2013 26.05 26.36 25.67 26.26 125,521 +0.29(+1.12%)
Jun 12, 2013 26.60 26.86 25.85 25.97 138,186 -0.55(-2.07%)
Jun 11, 2013 26.22 26.60 25.87 26.52 217,947 +0.18(+0.68%)
Jun 10, 2013 25.53 26.48 25.53 26.34 0 +0.82(+3.20%)
Jun 07, 2013 25.56 25.69 25.28 25.52 0 +0.19(+0.73%)
Jun 06, 2013 24.76 25.37 24.65 25.33 234,150 +0.51(+2.05%)
Jun 05, 2013 24.87 25.04 24.62 24.82 0 -0.07(-0.29%)
Jun 04, 2013 24.81 25.08 24.77 24.90 0 +0.15(+0.59%)
Jun 03, 2013 24.39 24.89 24.26 24.75 307,591 +0.49(+2.03%)
May 31, 2013 24.15 24.55 24.09 24.26 268,896 -0.10(-0.40%)
May 30, 2013 23.46 24.57 23.23 24.36 388,686 +0.91(+3.86%)
May 29, 2013 24.29 24.29 23.39 23.45 116,472 -0.90(-3.69%)
May 28, 2013 24.10 24.47 24.05 24.35 201,659 +0.46(+1.93%)
May 24, 2013 24.19 24.19 23.86 23.89 0 -0.45(-1.86%)
May 23, 2013 23.93 24.41 23.93 24.34 0 +0.27(+1.11%)
May 22, 2013 24.57 24.75 23.77 24.07 0 -0.47(-1.91%)
May 21, 2013 24.61 24.76 24.44 24.54 0 -0.10(-0.39%)
May 20, 2013 24.76 25.09 24.60 24.64 0 -0.04(-0.16%)
May 17, 2013 24.87 25.16 24.60 24.68 0 -0.17(-0.68%)
May 16, 2013 25.45 25.45 24.85 24.85 148,495 -0.54(-2.14%)
May 15, 2013 25.20 25.80 25.11 25.39 0 +0.81(+3.29%)
May 13, 2013 24.26 24.65 24.16 24.58 0 +0.36(+1.50%)
May 10, 2013 23.86 24.26 23.68 24.22 0 +0.43(+1.80%)
May 09, 2013 25.39 25.39 23.40 23.79 0 +0.04(+0.17%)
May 08, 2013 23.51 24.24 23.51 23.75 0 +0.25(+1.07%)
May 07, 2013 23.51 23.66 23.39 23.50 0 +0.11(+0.48%)
May 06, 2013 23.56 23.67 23.17 23.38 0 -0.06(-0.28%)
May 03, 2013 23.57 23.59 23.30 23.45 0 +0.13(+0.55%)
May 02, 2013 23.05 23.42 23.05 23.32 0 +0.31(+1.34%)
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.