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 (%)
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%)
Dec 04, 2012 16.21 16.27 15.93 16.15 195,736 +0.00(+0.00%)
Nov 30, 2012 16.23 16.25 15.94 16.15 143,779 -0.02(-0.10%)
Nov 29, 2012 16.13 16.21 15.41 16.17 82,664 +0.21(+1.31%)
Nov 28, 2012 16.03 16.03 15.32 15.96 201,569 -0.18(-1.10%)
Nov 27, 2012 15.73 16.27 14.82 16.13 164,889 +0.44(+2.77%)
Nov 26, 2012 15.19 15.71 15.10 15.70 48,930 +0.52(+3.40%)
Nov 23, 2012 15.04 15.21 14.91 15.18 20,417 +0.13(+0.86%)
Nov 21, 2012 14.47 15.15 14.37 15.05 39,085 +0.68(+4.71%)
Nov 20, 2012 14.42 14.42 14.16 14.38 25,743 -0.11(-0.78%)
Nov 19, 2012 14.32 14.59 14.11 14.49 63,413 +0.33(+2.34%)
Nov 16, 2012 13.38 14.34 13.38 14.16 69,990 +0.77(+5.72%)
Nov 15, 2012 13.54 13.54 13.21 13.39 67,621 -0.19(-1.37%)
Nov 14, 2012 13.83 13.99 13.34 13.58 40,868 -0.27(-1.98%)
Nov 13, 2012 13.92 13.92 13.58 13.85 71,526 -0.08(-0.58%)
Nov 12, 2012 13.96 14.01 13.81 13.93 41,042 +0.06(+0.44%)
Nov 09, 2012 14.02 14.19 13.75 13.87 59,332 -0.25(-1.74%)
Nov 08, 2012 16.25 16.25 13.92 14.12 75,621 -0.24(-1.69%)
Nov 07, 2012 14.61 14.63 14.12 14.36 77,060 -0.43(-2.89%)
Nov 06, 2012 14.55 14.88 14.47 14.79 25,511 +0.26(+1.78%)
Nov 05, 2012 14.60 14.72 14.48 14.53 20,543 -0.10(-0.72%)
Nov 02, 2012 15.00 15.00 14.56 14.63 126,057 -0.33(-2.23%)
Nov 01, 2012 14.70 15.13 14.61 14.97 78,886 +0.24(+1.61%)
Oct 31, 2012 14.82 14.82 14.55 14.73 48,024 -0.03(-0.22%)
Oct 26, 2012 14.78 14.76 14.76 14.76 26,280 +0.01(+0.05%)
Oct 25, 2012 14.71 15.29 14.54 14.75 58,832 +0.19(+1.33%)
Oct 24, 2012 14.70 14.70 14.37 14.56 51,511 -0.04(-0.28%)
Oct 23, 2012 14.31 14.60 14.25 14.60 56,419 +0.35(+2.43%)
Oct 19, 2012 14.74 14.74 14.21 14.25 50,470 -0.60(-4.02%)
Oct 18, 2012 15.15 15.15 14.80 14.85 21,909 -0.31(-2.02%)
Oct 17, 2012 15.17 15.32 15.00 15.16 36,624 -0.03(-0.21%)
Oct 16, 2012 15.12 15.38 14.90 15.19 89,990 +0.13(+0.86%)
Oct 15, 2012 14.89 15.09 14.76 15.06 81,796 +0.15(+0.97%)
Oct 12, 2012 14.88 15.04 14.78 14.92 76,656 -0.01(-0.05%)
Oct 11, 2012 14.77 15.22 14.77 14.92 109,669 +0.16(+1.09%)
Oct 10, 2012 14.07 14.79 13.33 14.76 293,887 +0.72(+5.11%)
Oct 09, 2012 14.19 14.27 13.86 14.04 93,303 -0.22(-1.53%)
Oct 08, 2012 14.60 14.60 14.25 14.26 65,567 -0.36(-2.43%)
Oct 05, 2012 15.12 15.15 14.50 14.62 67,891 -0.49(-3.26%)
Oct 04, 2012 14.98 15.14 14.66 15.11 57,981 +0.15(+0.97%)
Oct 03, 2012 15.37 15.44 14.75 14.96 48,638 -0.41(-2.68%)
Oct 02, 2012 15.34 15.68 15.21 15.38 150,645 +0.18(+1.17%)
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.