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 (%)
May 30, 2014 25.32 25.32 24.77 25.01 182,683 -0.28(-1.13%)
May 29, 2014 24.59 25.37 24.56 25.30 229,793 +0.74(+3.00%)
May 28, 2014 25.06 25.06 24.25 24.56 227,058 -0.39(-1.58%)
May 27, 2014 24.55 25.00 24.55 24.96 83,284 +0.49(+2.02%)
May 23, 2014 24.63 24.46 24.46 24.46 120,128 -0.21(-0.85%)
May 22, 2014 24.43 24.70 24.29 24.67 54,615 +0.17(+0.68%)
May 21, 2014 24.86 24.92 24.40 24.50 61,381 -0.33(-1.35%)
May 20, 2014 25.12 25.44 24.67 24.84 149,326 -0.38(-1.49%)
May 19, 2014 24.89 25.29 24.71 25.22 146,595 +0.14(+0.57%)
May 16, 2014 24.71 25.11 24.66 25.07 120,204 +0.28(+1.15%)
May 15, 2014 25.07 25.07 24.33 24.79 171,922 -0.44(-1.73%)
May 14, 2014 25.93 26.23 25.09 25.22 212,485 -0.91(-3.49%)
May 13, 2014 26.76 26.89 26.13 26.14 131,855 -0.66(-2.47%)
May 12, 2014 26.72 26.83 26.50 26.80 199,314 +0.11(+0.41%)
May 09, 2014 26.77 26.95 25.98 26.69 202,092 -0.20(-0.75%)
May 08, 2014 27.02 28.31 26.79 26.89 422,977 -3.07(-10.23%)
May 07, 2014 30.06 30.17 29.65 29.96 133,342 +0.04(+0.14%)
May 06, 2014 30.36 30.80 29.84 29.91 108,077 -0.59(-1.95%)
May 05, 2014 30.47 30.65 30.25 30.51 84,457 -0.08(-0.25%)
May 02, 2014 30.18 30.68 30.00 30.58 130,883 +0.59(+1.95%)
May 01, 2014 30.55 30.76 29.63 30.00 108,646 -0.64(-2.10%)
Apr 30, 2014 30.12 30.68 29.60 30.64 213,984 +0.42(+1.39%)
Apr 29, 2014 29.92 30.33 29.70 30.22 113,158 +0.45(+1.52%)
Apr 28, 2014 29.13 29.90 29.10 29.77 129,521 +0.59(+2.04%)
Apr 25, 2014 29.53 30.52 29.03 29.18 97,314 -0.51(-1.72%)
Apr 24, 2014 29.59 30.14 28.89 29.69 144,700 +0.34(+1.14%)
Apr 23, 2014 29.45 29.60 29.14 29.35 77,407 -0.08(-0.26%)
Apr 22, 2014 29.32 29.61 29.08 29.43 58,214 +0.21(+0.72%)
Apr 21, 2014 29.08 29.33 28.67 29.22 113,743 +0.18(+0.63%)
Apr 17, 2014 28.59 29.03 29.03 29.03 104,007 +0.31(+1.08%)
Apr 16, 2014 28.43 28.76 28.22 28.72 62,978 +0.42(+1.48%)
Apr 15, 2014 28.52 28.62 27.89 28.31 106,734 -0.12(-0.41%)
Apr 14, 2014 28.31 28.64 28.27 28.42 114,875 +0.30(+1.07%)
Apr 11, 2014 28.47 29.01 28.05 28.12 92,755 -0.64(-2.24%)
Apr 10, 2014 29.49 29.64 28.65 28.77 123,093 -0.78(-2.64%)
Apr 09, 2014 29.44 29.77 29.39 29.54 81,091 +0.23(+0.80%)
Apr 08, 2014 29.22 29.44 28.96 29.31 111,434 +0.20(+0.69%)
Apr 07, 2014 29.29 29.35 29.02 29.11 122,496 -0.19(-0.66%)
Apr 04, 2014 29.41 29.70 28.84 29.30 221,631 +0.16(+0.55%)
Apr 03, 2014 30.00 30.00 29.11 29.14 216,875 -0.74(-2.47%)
Apr 02, 2014 29.60 30.16 29.51 29.88 93,975 +0.26(+0.88%)
Apr 01, 2014 30.46 30.56 29.40 29.62 291,014 -0.70(-2.32%)
Mar 31, 2014 30.70 30.88 30.29 30.32 179,110 -0.18(-0.58%)
Mar 28, 2014 30.77 30.95 30.30 30.50 117,509 -0.22(-0.71%)
Mar 27, 2014 31.04 31.61 30.56 30.72 135,185 -0.33(-1.05%)
Mar 26, 2014 31.02 31.29 30.87 31.04 247,203 +0.16(+0.51%)
Mar 25, 2014 30.18 30.94 29.64 30.89 210,080 +0.91(+3.04%)
Mar 24, 2014 29.80 30.51 29.76 29.98 218,108 +0.22(+0.73%)
Mar 21, 2014 29.90 30.04 29.50 29.76 196,893 -0.08(-0.25%)
Mar 20, 2014 29.45 29.83 29.42 29.83 190,506 +0.40(+1.36%)
Mar 19, 2014 29.12 29.49 29.11 29.43 186,712 +0.32(+1.09%)
Mar 18, 2014 28.51 29.12 28.30 29.12 307,206 +0.59(+2.08%)
Mar 17, 2014 28.50 28.71 28.31 28.52 151,914 +0.22(+0.77%)
Mar 14, 2014 28.21 28.44 27.55 28.31 310,671 +0.05(+0.18%)
Mar 13, 2014 27.76 28.80 26.87 28.26 173,037 +0.71(+2.58%)
Mar 12, 2014 26.80 28.47 26.31 27.55 322,811 -0.81(-2.86%)
Mar 11, 2014 28.81 28.81 27.99 28.36 122,548 -0.08(-0.29%)
Mar 10, 2014 28.56 28.56 27.98 28.44 111,977 +0.05(+0.18%)
Mar 07, 2014 28.37 28.56 28.04 28.39 130,063 +0.10(+0.35%)
Mar 06, 2014 28.58 28.58 27.79 28.29 91,918 -0.13(-0.47%)
Mar 05, 2014 28.49 28.55 27.99 28.42 111,359 -0.05(-0.18%)
Mar 04, 2014 27.81 28.62 27.52 28.47 183,396 +1.09(+3.99%)
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.