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 (%)
Sep 30, 2014 22.98 23.37 22.74 23.22 145,166 +0.17(+0.73%)
Sep 29, 2014 22.72 23.22 22.72 23.05 108,182 +0.02(+0.07%)
Sep 26, 2014 22.30 23.06 22.29 23.03 138,839 +0.76(+3.41%)
Sep 25, 2014 22.64 22.89 22.25 22.27 105,417 -0.49(-2.14%)
Sep 24, 2014 22.83 23.15 22.60 22.76 112,336 -0.15(-0.66%)
Sep 23, 2014 23.41 23.57 22.88 22.91 114,420 -0.51(-2.19%)
Sep 22, 2014 23.40 23.69 23.30 23.42 91,264 -0.18(-0.75%)
Sep 19, 2014 23.89 24.26 23.20 23.60 179,643 -0.26(-1.09%)
Sep 18, 2014 23.73 23.91 23.56 23.86 82,341 +0.08(+0.35%)
Sep 17, 2014 23.96 24.02 23.47 23.78 82,543 -0.25(-1.05%)
Sep 16, 2014 23.78 23.78 23.68 24.03 107,119 +0.16(+0.67%)
Sep 15, 2014 23.94 24.15 23.55 23.87 77,755 -0.13(-0.56%)
Sep 12, 2014 24.36 24.38 23.52 24.00 79,751 -0.29(-1.18%)
Sep 11, 2014 24.17 24.57 24.04 24.29 66,833 -0.03(-0.10%)
Sep 10, 2014 24.37 24.42 24.05 24.31 91,850 +0.05(+0.21%)
Sep 09, 2014 24.67 24.67 23.86 24.26 103,361 -0.53(-2.14%)
Sep 08, 2014 24.66 24.96 24.38 24.79 156,657 +0.04(+0.17%)
Sep 05, 2014 24.88 25.09 24.66 24.75 99,151 -0.24(-0.98%)
Sep 04, 2014 25.31 25.35 24.93 24.99 75,084 -0.34(-1.36%)
Sep 03, 2014 26.01 26.01 25.23 25.34 74,086 -0.56(-2.17%)
Sep 02, 2014 25.56 26.22 25.25 25.90 130,399 +0.30(+1.18%)
Aug 29, 2014 25.73 25.60 25.60 25.60 93,760 -0.11(-0.43%)
Aug 28, 2014 26.02 26.05 25.59 25.71 111,519 -0.55(-2.11%)
Aug 27, 2014 25.86 26.38 25.80 26.26 115,217 +0.38(+1.46%)
Aug 26, 2014 25.41 25.97 24.91 25.89 144,644 +0.40(+1.58%)
Aug 25, 2014 25.56 25.95 25.31 25.48 171,998 +0.13(+0.50%)
Aug 22, 2014 24.86 25.84 24.86 25.36 169,852 +0.98(+4.03%)
Aug 21, 2014 24.10 24.56 24.04 24.37 72,475 +0.29(+1.22%)
Aug 20, 2014 23.89 24.26 23.68 24.08 75,526 +0.09(+0.39%)
Aug 19, 2014 23.78 24.51 23.73 23.99 87,015 +0.17(+0.71%)
Aug 18, 2014 23.34 24.05 22.52 23.82 136,494 +0.60(+2.57%)
Aug 15, 2014 23.57 23.63 22.99 23.22 92,369 -0.16(-0.68%)
Aug 14, 2014 23.98 24.07 23.31 23.38 146,812 -0.52(-2.18%)
Aug 13, 2014 23.99 24.31 23.65 23.90 134,101 -0.09(-0.39%)
Aug 12, 2014 22.69 24.20 22.69 23.99 198,696 +0.60(+2.55%)
Aug 11, 2014 22.83 23.56 22.49 23.40 139,897 +0.59(+2.58%)
Aug 08, 2014 22.46 22.91 22.37 22.81 108,852 +0.34(+1.50%)
Aug 07, 2014 22.56 22.85 22.15 22.47 107,446 -0.08(-0.34%)
Aug 06, 2014 21.96 22.75 21.96 22.55 75,275 +0.39(+1.78%)
Aug 05, 2014 21.73 22.19 21.68 22.15 247,284 +0.33(+1.50%)
Aug 04, 2014 21.94 22.01 21.53 21.83 175,457 -0.06(-0.27%)
Aug 01, 2014 21.98 22.20 21.73 21.89 163,431 -0.08(-0.34%)
Jul 31, 2014 21.87 22.16 21.73 21.96 197,089 -0.15(-0.68%)
Jul 30, 2014 21.83 22.19 21.83 22.11 158,911 +0.38(+1.74%)
Jul 29, 2014 21.99 22.11 21.68 21.73 171,847 -0.30(-1.37%)
Jul 28, 2014 22.68 22.68 21.97 22.04 127,170 -0.61(-2.71%)
Jul 25, 2014 23.62 23.67 22.53 22.65 174,862 -1.22(-5.11%)
Jul 24, 2014 22.82 24.10 22.82 23.87 348,053 +0.61(+2.64%)
Jul 23, 2014 23.10 23.41 22.89 23.25 101,435 +0.28(+1.21%)
Jul 22, 2014 22.55 23.09 22.33 22.98 81,690 +0.48(+2.13%)
Jul 21, 2014 22.64 22.64 22.31 22.50 69,977 -0.35(-1.54%)
Jul 18, 2014 22.41 23.01 22.21 22.85 104,945 +0.37(+1.64%)
Jul 17, 2014 23.20 23.20 22.39 22.48 112,976 -0.74(-3.19%)
Jul 16, 2014 23.97 23.97 23.15 23.22 77,626 -0.58(-2.44%)
Jul 15, 2014 24.47 24.61 23.76 23.80 139,419 -0.74(-3.01%)
Jul 14, 2014 24.72 24.86 24.40 24.54 145,486 -0.01(-0.03%)
Jul 11, 2014 24.37 24.87 24.37 24.55 111,851 +0.01(+0.03%)
Jul 10, 2014 24.20 24.88 24.10 24.54 142,095 -0.24(-0.95%)
Jul 09, 2014 24.09 24.94 24.01 24.78 134,263 +0.70(+2.90%)
Jul 08, 2014 24.89 24.92 23.99 24.08 200,200 -0.96(-3.83%)
Jul 07, 2014 24.81 25.07 24.43 25.04 148,432 +0.12(+0.47%)
Jul 03, 2014 24.43 24.92 24.92 24.92 65,918 +0.54(+2.21%)
Jul 02, 2014 24.68 25.15 24.31 24.38 89,603 -0.35(-1.43%)
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.