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 (%)
Sep 30, 2014 22.99 23.38 22.75 23.23 145,094 +0.17(+0.73%)
Sep 29, 2014 22.73 23.23 22.73 23.06 108,128 +0.02(+0.07%)
Sep 26, 2014 22.31 23.07 22.30 23.04 138,771 +0.76(+3.41%)
Sep 25, 2014 22.65 22.90 22.26 22.28 105,365 -0.49(-2.14%)
Sep 24, 2014 22.85 23.17 22.61 22.77 112,281 -0.15(-0.66%)
Sep 23, 2014 23.43 23.59 22.89 22.92 114,363 -0.51(-2.19%)
Sep 22, 2014 23.41 23.70 23.31 23.43 91,219 -0.18(-0.75%)
Sep 19, 2014 23.91 24.27 23.21 23.61 179,554 -0.26(-1.09%)
Sep 18, 2014 23.74 23.92 23.57 23.87 82,300 +0.08(+0.35%)
Sep 17, 2014 23.97 24.03 23.49 23.79 82,503 -0.25(-1.05%)
Sep 16, 2014 23.79 23.79 23.69 24.04 107,066 +0.16(+0.67%)
Sep 15, 2014 23.96 24.16 23.56 23.88 77,717 -0.13(-0.56%)
Sep 12, 2014 24.37 24.39 23.53 24.01 79,711 -0.29(-1.18%)
Sep 11, 2014 24.18 24.59 24.06 24.30 66,799 -0.03(-0.10%)
Sep 10, 2014 24.38 24.44 24.07 24.33 91,805 +0.05(+0.21%)
Sep 09, 2014 24.68 24.68 23.87 24.28 103,310 -0.53(-2.14%)
Sep 08, 2014 24.67 24.97 24.39 24.81 156,580 +0.04(+0.17%)
Sep 05, 2014 24.89 25.10 24.67 24.76 99,102 -0.24(-0.97%)
Sep 04, 2014 25.32 25.36 24.94 25.01 75,047 -0.34(-1.36%)
Sep 03, 2014 26.02 26.02 25.24 25.35 74,049 -0.56(-2.17%)
Sep 02, 2014 25.57 26.23 25.26 25.92 130,335 +0.30(+1.18%)
Aug 29, 2014 25.74 25.61 25.61 25.61 93,714 -0.11(-0.42%)
Aug 28, 2014 26.03 26.06 25.60 25.72 111,464 -0.56(-2.11%)
Aug 27, 2014 25.87 26.39 25.81 26.28 115,160 +0.38(+1.46%)
Aug 26, 2014 25.43 25.98 24.92 25.90 144,573 +0.40(+1.58%)
Aug 25, 2014 25.57 25.97 25.32 25.49 171,913 +0.13(+0.50%)
Aug 22, 2014 24.87 25.86 24.87 25.37 169,767 +0.98(+4.03%)
Aug 21, 2014 24.11 24.57 24.05 24.38 72,439 +0.29(+1.22%)
Aug 20, 2014 23.90 24.28 23.70 24.09 75,488 +0.09(+0.39%)
Aug 19, 2014 23.80 24.52 23.75 24.00 86,972 +0.17(+0.71%)
Aug 18, 2014 23.35 24.07 22.53 23.83 136,426 +0.60(+2.57%)
Aug 15, 2014 23.58 23.64 23.01 23.23 92,323 -0.16(-0.68%)
Aug 14, 2014 23.99 24.08 23.32 23.39 146,740 -0.52(-2.18%)
Aug 13, 2014 24.01 24.33 23.66 23.91 134,035 -0.09(-0.39%)
Aug 12, 2014 22.70 24.22 22.70 24.01 198,598 +0.60(+2.55%)
Aug 11, 2014 22.84 23.57 22.50 23.41 139,828 +0.59(+2.58%)
Aug 08, 2014 22.47 22.92 22.38 22.82 108,798 +0.34(+1.50%)
Aug 07, 2014 22.57 22.86 22.16 22.48 107,393 -0.08(-0.34%)
Aug 06, 2014 21.97 22.76 21.97 22.56 75,237 +0.40(+1.78%)
Aug 05, 2014 21.74 22.20 21.69 22.16 247,161 +0.33(+1.50%)
Aug 04, 2014 21.95 22.02 21.54 21.84 175,370 -0.06(-0.27%)
Aug 01, 2014 21.99 22.21 21.74 21.90 163,350 -0.08(-0.34%)
Jul 31, 2014 21.88 22.17 21.74 21.97 196,991 -0.15(-0.68%)
Jul 30, 2014 21.84 22.20 21.84 22.12 158,832 +0.38(+1.74%)
Jul 29, 2014 22.01 22.12 21.69 21.74 171,762 -0.30(-1.37%)
Jul 28, 2014 22.69 22.69 21.98 22.05 127,107 -0.61(-2.71%)
Jul 25, 2014 23.64 23.68 22.54 22.66 174,775 -1.22(-5.11%)
Jul 24, 2014 22.83 24.11 22.83 23.88 347,880 +0.61(+2.64%)
Jul 23, 2014 23.11 23.42 22.90 23.27 101,385 +0.28(+1.21%)
Jul 22, 2014 22.56 23.10 22.34 22.99 81,650 +0.48(+2.13%)
Jul 21, 2014 22.65 22.65 22.32 22.51 69,943 -0.35(-1.54%)
Jul 18, 2014 22.43 23.02 22.22 22.86 104,893 +0.37(+1.64%)
Jul 17, 2014 23.21 23.21 22.40 22.49 112,920 -0.74(-3.19%)
Jul 16, 2014 23.98 23.98 23.17 23.23 77,587 -0.58(-2.44%)
Jul 15, 2014 24.48 24.62 23.77 23.81 139,349 -0.74(-3.01%)
Jul 14, 2014 24.73 24.87 24.41 24.55 145,414 -0.01(-0.03%)
Jul 11, 2014 24.38 24.88 24.38 24.56 111,795 +0.01(+0.03%)
Jul 10, 2014 24.21 24.89 24.11 24.55 142,024 -0.24(-0.95%)
Jul 09, 2014 24.10 24.95 24.02 24.79 134,196 +0.70(+2.90%)
Jul 08, 2014 24.91 24.93 24.01 24.09 200,101 -0.96(-3.83%)
Jul 07, 2014 24.82 25.08 24.44 25.05 148,358 +0.12(+0.47%)
Jul 03, 2014 24.44 24.93 24.93 24.93 65,885 +0.54(+2.21%)
Jul 02, 2014 24.70 25.16 24.33 24.39 89,558 -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.