Skip to main content

Inter Parfums Inc (NQ: IPAR )

119.28 +4.78 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.40 20.69 19.93 20.30 123,182 +0.40(+1.99%)
Feb 27, 2013 19.20 20.07 19.08 19.90 178,503 +0.57(+2.93%)
Feb 26, 2013 18.57 19.66 18.46 19.33 189,646 +0.90(+4.88%)
Feb 25, 2013 19.16 19.28 18.42 18.43 151,992 -0.69(-3.60%)
Feb 22, 2013 19.33 19.33 18.92 19.12 129,668 -0.08(-0.42%)
Feb 21, 2013 19.13 19.32 18.96 19.20 47,252 +0.03(+0.17%)
Feb 20, 2013 19.33 19.44 19.17 19.17 47,124 -0.26(-1.33%)
Feb 19, 2013 19.27 19.44 19.08 19.43 96,883 +0.12(+0.63%)
Feb 15, 2013 19.39 19.43 19.00 19.31 81,521 +0.06(+0.29%)
Feb 14, 2013 18.54 19.33 18.54 19.25 33,335 +0.21(+1.11%)
Feb 13, 2013 18.86 19.06 18.79 19.04 51,180 +0.25(+1.34%)
Feb 12, 2013 18.53 18.85 18.40 18.79 38,064 +0.32(+1.75%)
Feb 11, 2013 18.39 18.61 18.39 18.47 61,909 -0.01(-0.04%)
Feb 08, 2013 17.70 18.61 17.60 18.48 86,222 +0.85(+4.82%)
Feb 07, 2013 17.46 17.71 17.21 17.63 99,219 +0.12(+0.69%)
Feb 06, 2013 17.39 17.52 17.14 17.50 33,203 +0.32(+1.84%)
Feb 04, 2013 17.54 17.66 17.13 17.19 97,209 -0.39(-2.21%)
Feb 01, 2013 17.70 17.80 17.44 17.58 65,234 -0.01(-0.05%)
Jan 31, 2013 17.97 18.43 17.53 17.58 107,268 -0.10(-0.55%)
Jan 30, 2013 17.41 17.92 17.20 17.68 117,313 +0.35(+2.01%)
Jan 29, 2013 17.20 17.50 16.99 17.33 149,062 +1.03(+6.31%)
Jan 28, 2013 16.85 16.85 16.25 16.30 82,214 -0.55(-3.27%)
Jan 25, 2013 17.12 17.26 16.75 16.86 75,676 -0.17(-1.00%)
Jan 24, 2013 16.51 17.28 16.51 17.03 71,849 +0.49(+2.99%)
Jan 23, 2013 16.62 16.68 16.46 16.53 90,406 -0.07(-0.44%)
Jan 22, 2013 16.11 16.64 16.03 16.60 91,842 +0.54(+3.38%)
Jan 18, 2013 16.21 16.35 15.97 16.06 101,043 -0.20(-1.25%)
Jan 17, 2013 16.46 16.46 16.12 16.26 65,106 -0.10(-0.59%)
Jan 16, 2013 16.56 16.56 16.32 16.36 49,218 -0.19(-1.17%)
Jan 15, 2013 16.53 16.65 16.48 16.56 31,661 -0.11(-0.63%)
Jan 14, 2013 16.53 16.81 16.48 16.66 65,725 +0.14(+0.83%)
Jan 11, 2013 16.58 16.71 16.46 16.52 53,034 -0.02(-0.15%)
Jan 10, 2013 16.71 16.78 16.47 16.55 33,898 -0.06(-0.39%)
Jan 09, 2013 16.39 16.87 16.39 16.61 111,171 +0.23(+1.43%)
Jan 08, 2013 16.12 16.47 16.09 16.38 73,275 +0.20(+1.25%)
Jan 07, 2013 16.09 16.20 16.09 16.18 68,172 -0.02(-0.10%)
Jan 04, 2013 16.20 16.85 16.08 16.19 240,208 +0.08(+0.50%)
Jan 03, 2013 16.09 16.36 16.02 16.11 100,108 +0.00(+0.00%)
Jan 02, 2013 16.21 16.37 15.73 16.11 193,467 +0.38(+2.42%)
Dec 31, 2012 15.99 15.99 15.32 15.73 171,675 -0.19(-1.17%)
Dec 28, 2012 15.87 16.15 15.85 15.92 164,965 +0.00(+0.00%)
Dec 27, 2012 16.00 16.10 15.63 15.92 59,759 -0.02(-0.10%)
Dec 26, 2012 15.48 16.30 15.48 15.93 123,707 +0.45(+2.92%)
Dec 24, 2012 16.05 16.18 15.25 15.48 63,333 -0.55(-3.42%)
Dec 21, 2012 16.02 16.20 15.92 16.03 381,546 -0.15(-0.96%)
Dec 20, 2012 16.08 16.25 15.95 16.18 115,953 +0.07(+0.41%)
Dec 19, 2012 16.28 16.40 16.08 16.12 125,263 -0.16(-0.99%)
Dec 18, 2012 16.13 16.38 16.05 16.28 59,389 +0.21(+1.30%)
Dec 17, 2012 16.29 16.38 15.81 16.07 159,371 -0.10(-0.60%)
Dec 14, 2012 16.26 16.46 16.01 16.17 180,197 -0.47(-2.81%)
Dec 13, 2012 16.61 16.88 16.47 16.63 47,612 +0.06(+0.39%)
Dec 12, 2012 16.85 16.92 16.52 16.57 41,870 -0.20(-1.20%)
Dec 11, 2012 16.59 16.91 16.55 16.77 278,442 +0.28(+1.71%)
Dec 10, 2012 16.54 16.56 16.35 16.49 28,342 -0.02(-0.15%)
Dec 07, 2012 16.19 16.63 16.05 16.51 39,499 +0.44(+2.71%)
Dec 06, 2012 16.11 16.17 15.99 16.08 73,286 +0.01(+0.05%)
Dec 05, 2012 16.21 16.25 15.67 16.07 44,700 -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.