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 (%)
Feb 28, 2013 20.41 20.70 19.94 20.31 123,121 +0.40(+1.99%)
Feb 27, 2013 19.21 20.08 19.09 19.91 178,414 +0.57(+2.93%)
Feb 26, 2013 18.58 19.67 18.47 19.34 189,552 +0.90(+4.88%)
Feb 25, 2013 19.17 19.29 18.43 18.44 151,917 -0.69(-3.60%)
Feb 22, 2013 19.34 19.34 18.93 19.13 129,604 -0.08(-0.42%)
Feb 21, 2013 19.14 19.33 18.97 19.21 47,228 +0.03(+0.17%)
Feb 20, 2013 19.34 19.45 19.18 19.18 47,101 -0.26(-1.33%)
Feb 19, 2013 19.28 19.45 19.09 19.44 96,835 +0.12(+0.63%)
Feb 15, 2013 19.40 19.44 19.01 19.32 81,480 +0.06(+0.29%)
Feb 14, 2013 18.55 19.34 18.55 19.26 33,319 +0.21(+1.11%)
Feb 13, 2013 18.87 19.07 18.80 19.05 51,155 +0.25(+1.34%)
Feb 12, 2013 18.54 18.86 18.41 18.80 38,045 +0.32(+1.75%)
Feb 11, 2013 18.40 18.61 18.40 18.48 61,878 -0.01(-0.04%)
Feb 08, 2013 17.71 18.62 17.61 18.48 86,179 +0.85(+4.83%)
Feb 07, 2013 17.47 17.72 17.22 17.63 99,169 +0.12(+0.69%)
Feb 06, 2013 17.40 17.53 17.15 17.51 33,187 +0.32(+1.84%)
Feb 04, 2013 17.54 17.67 17.14 17.20 97,161 -0.39(-2.21%)
Feb 01, 2013 17.71 17.81 17.45 17.59 65,201 -0.01(-0.05%)
Jan 31, 2013 17.97 18.44 17.54 17.59 107,215 -0.10(-0.55%)
Jan 30, 2013 17.42 17.93 17.20 17.69 117,255 +0.35(+2.01%)
Jan 29, 2013 17.21 17.50 17.00 17.34 148,988 +1.03(+6.31%)
Jan 28, 2013 16.86 16.86 16.26 16.31 82,174 -0.55(-3.27%)
Jan 25, 2013 17.13 17.27 16.76 16.86 75,638 -0.17(-1.00%)
Jan 24, 2013 16.52 17.29 16.52 17.03 71,813 +0.49(+2.99%)
Jan 23, 2013 16.63 16.69 16.47 16.54 90,361 -0.07(-0.44%)
Jan 22, 2013 16.12 16.65 16.04 16.61 91,796 +0.54(+3.38%)
Jan 18, 2013 16.22 16.35 15.98 16.07 100,993 -0.20(-1.25%)
Jan 17, 2013 16.47 16.47 16.13 16.27 65,074 -0.10(-0.59%)
Jan 16, 2013 16.56 16.57 16.33 16.37 49,194 -0.19(-1.17%)
Jan 15, 2013 16.54 16.66 16.49 16.56 31,645 -0.11(-0.63%)
Jan 14, 2013 16.54 16.82 16.49 16.67 65,692 +0.14(+0.83%)
Jan 11, 2013 16.59 16.72 16.47 16.53 53,008 -0.02(-0.15%)
Jan 10, 2013 16.72 16.79 16.47 16.56 33,881 -0.06(-0.39%)
Jan 09, 2013 16.40 16.88 16.40 16.62 111,116 +0.23(+1.43%)
Jan 08, 2013 16.13 16.47 16.10 16.39 73,238 +0.20(+1.25%)
Jan 07, 2013 16.09 16.21 16.09 16.18 68,138 -0.02(-0.10%)
Jan 04, 2013 16.21 16.86 16.09 16.20 240,089 +0.08(+0.50%)
Jan 03, 2013 16.09 16.37 16.03 16.12 100,058 +0.00(+0.00%)
Jan 02, 2013 16.22 16.37 15.74 16.12 193,371 +0.38(+2.42%)
Dec 31, 2012 16.00 16.00 15.32 15.74 171,590 -0.19(-1.17%)
Dec 28, 2012 15.88 16.15 15.86 15.92 164,883 +0.00(+0.00%)
Dec 27, 2012 16.00 16.11 15.64 15.92 59,730 -0.02(-0.10%)
Dec 26, 2012 15.49 16.30 15.49 15.94 123,646 +0.45(+2.92%)
Dec 24, 2012 16.06 16.19 15.26 15.49 63,302 -0.55(-3.42%)
Dec 21, 2012 16.03 16.21 15.93 16.04 381,357 -0.15(-0.96%)
Dec 20, 2012 16.09 16.26 15.96 16.19 115,896 +0.07(+0.41%)
Dec 19, 2012 16.29 16.41 16.09 16.13 125,201 -0.16(-0.99%)
Dec 18, 2012 16.14 16.38 16.05 16.29 59,359 +0.21(+1.30%)
Dec 17, 2012 16.30 16.39 15.82 16.08 159,292 -0.10(-0.60%)
Dec 14, 2012 16.27 16.46 16.02 16.17 180,108 -0.47(-2.81%)
Dec 13, 2012 16.62 16.88 16.48 16.64 47,589 +0.06(+0.39%)
Dec 12, 2012 16.86 16.93 16.53 16.58 41,850 -0.20(-1.20%)
Dec 11, 2012 16.59 16.92 16.56 16.78 278,304 +0.28(+1.71%)
Dec 10, 2012 16.55 16.57 16.36 16.50 28,328 -0.02(-0.15%)
Dec 07, 2012 16.20 16.63 16.06 16.52 39,479 +0.44(+2.71%)
Dec 06, 2012 16.12 16.18 16.00 16.09 73,250 +0.01(+0.05%)
Dec 05, 2012 16.22 16.26 15.67 16.08 44,678 -0.08(-0.50%)
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.