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 (%)
Aug 30, 2019 60.30 60.30 58.56 59.09 84,644 -1.21(-2.01%)
Aug 29, 2019 60.28 60.87 60.00 60.30 114,465 +0.53(+0.89%)
Aug 28, 2019 59.47 60.20 59.27 59.77 105,547 +0.11(+0.18%)
Aug 27, 2019 59.74 60.04 59.11 59.66 100,001 +0.22(+0.37%)
Aug 26, 2019 58.96 59.74 58.82 59.44 59,679 +0.74(+1.27%)
Aug 23, 2019 60.47 60.85 58.46 58.70 73,873 -2.04(-3.36%)
Aug 22, 2019 61.22 61.37 60.47 60.74 53,410 -0.48(-0.78%)
Aug 21, 2019 61.01 61.42 60.59 61.21 60,066 +0.49(+0.80%)
Aug 20, 2019 61.28 61.70 60.32 60.73 71,462 -0.74(-1.20%)
Aug 19, 2019 61.18 62.45 60.82 61.46 89,584 +0.86(+1.43%)
Aug 16, 2019 60.73 61.40 59.90 60.60 431,815 +0.02(+0.03%)
Aug 15, 2019 60.57 61.01 60.06 60.58 86,330 +0.23(+0.38%)
Aug 14, 2019 61.13 61.55 60.02 60.35 80,929 -1.36(-2.20%)
Aug 13, 2019 60.82 62.20 60.58 61.71 90,613 +0.85(+1.40%)
Aug 12, 2019 61.75 62.41 60.73 60.86 114,404 -1.10(-1.78%)
Aug 09, 2019 62.65 62.65 61.61 61.96 118,262 -0.87(-1.39%)
Aug 08, 2019 61.05 63.00 61.05 62.83 110,303 +2.12(+3.50%)
Aug 07, 2019 60.87 61.82 60.30 60.71 116,466 -0.87(-1.42%)
Aug 06, 2019 58.65 62.42 58.33 61.58 133,796 +1.60(+2.67%)
Aug 05, 2019 61.90 62.05 59.16 59.98 124,023 -2.59(-4.14%)
Aug 02, 2019 63.36 63.71 62.45 62.58 110,864 -0.94(-1.48%)
Aug 01, 2019 63.90 64.52 63.03 63.51 93,909 -0.17(-0.26%)
Jul 31, 2019 64.73 65.79 63.56 63.68 212,623 -1.04(-1.60%)
Jul 30, 2019 63.14 65.16 63.14 64.72 100,175 +1.37(+2.16%)
Jul 29, 2019 63.13 63.70 62.26 63.35 91,817 +0.28(+0.44%)
Jul 26, 2019 62.44 63.33 61.85 63.07 70,174 +0.68(+1.09%)
Jul 25, 2019 62.89 64.03 62.30 62.39 108,723 -0.73(-1.15%)
Jul 24, 2019 61.21 63.36 59.77 63.12 109,282 +1.90(+3.11%)
Jul 23, 2019 61.43 62.07 59.83 61.21 87,083 -0.02(-0.03%)
Jul 22, 2019 61.46 62.12 59.39 61.23 115,182 -0.07(-0.12%)
Jul 19, 2019 61.52 62.83 61.10 61.31 114,889 -0.11(-0.18%)
Jul 18, 2019 60.58 61.63 59.49 61.42 91,383 +0.84(+1.38%)
Jul 17, 2019 61.03 62.20 60.01 60.58 104,624 -0.48(-0.78%)
Jul 16, 2019 60.13 61.71 60.11 61.06 103,944 +1.00(+1.67%)
Jul 15, 2019 59.34 60.18 59.24 60.06 72,756 +0.57(+0.96%)
Jul 12, 2019 59.59 60.12 58.85 59.49 75,505 -0.09(-0.15%)
Jul 11, 2019 58.85 59.63 58.41 59.58 70,182 +0.91(+1.55%)
Jul 10, 2019 58.97 59.46 58.61 58.67 78,088 -0.35(-0.59%)
Jul 09, 2019 59.69 59.69 58.60 59.02 91,020 -0.61(-1.02%)
Jul 08, 2019 58.95 59.65 58.92 59.62 126,426 +0.50(+0.84%)
Jul 05, 2019 59.33 59.41 58.34 59.13 64,516 -0.36(-0.60%)
Jul 03, 2019 58.57 59.56 58.26 59.49 85,079 +0.66(+1.13%)
Jul 02, 2019 59.52 59.94 58.71 58.83 264,159 -0.60(-1.01%)
Jul 01, 2019 61.12 61.36 59.37 59.42 147,895 -1.69(-2.77%)
Jun 28, 2019 59.38 61.32 59.38 61.11 679,872 +2.10(+3.57%)
Jun 27, 2019 58.95 59.77 58.85 59.01 166,701 +0.31(+0.52%)
Jun 26, 2019 60.28 60.83 58.37 58.70 159,882 -1.54(-2.55%)
Jun 25, 2019 61.03 61.54 59.71 60.24 109,838 -0.71(-1.17%)
Jun 24, 2019 62.04 62.04 58.73 60.95 83,671 -1.04(-1.68%)
Jun 21, 2019 60.62 62.25 60.61 62.00 185,642 +1.13(+1.85%)
Jun 20, 2019 62.33 62.33 60.80 60.87 91,245 -0.63(-1.03%)
Jun 19, 2019 60.97 61.70 60.68 61.50 157,380 +0.30(+0.49%)
Jun 18, 2019 60.96 61.59 60.55 61.20 97,610 +0.47(+0.77%)
Jun 17, 2019 61.14 61.34 60.57 60.73 234,242 -0.44(-0.72%)
Jun 14, 2019 61.36 61.52 60.57 61.17 82,167 -0.23(-0.37%)
Jun 13, 2019 61.78 62.85 61.17 61.40 41,638 -0.26(-0.42%)
Jun 12, 2019 61.96 62.12 61.36 61.66 78,876 -0.27(-0.44%)
Jun 11, 2019 63.37 63.37 61.24 61.93 107,091 -0.80(-1.27%)
Jun 10, 2019 63.83 64.95 61.92 62.73 163,141 +1.97(+3.24%)
Jun 07, 2019 60.04 61.00 59.59 60.76 165,755 +0.94(+1.58%)
Jun 06, 2019 59.63 60.46 59.40 59.82 80,391 +0.03(+0.05%)
Jun 05, 2019 60.70 60.83 59.04 59.79 108,688 -0.70(-1.15%)
Jun 04, 2019 59.52 60.56 59.42 60.49 81,833 +1.29(+2.18%)
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.