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 (%)
Sep 28, 2018 58.26 59.10 58.12 58.53 62,986 +0.23(+0.39%)
Sep 27, 2018 58.26 58.89 57.85 58.30 63,458 +0.05(+0.09%)
Sep 26, 2018 58.52 58.75 58.16 58.25 70,488 -0.32(-0.54%)
Sep 25, 2018 58.43 59.42 58.25 58.56 111,186 +0.14(+0.23%)
Sep 24, 2018 58.52 58.61 57.34 58.43 65,582 -0.09(-0.15%)
Sep 21, 2018 58.65 59.29 58.34 58.52 195,544 -0.09(-0.15%)
Sep 20, 2018 57.89 58.79 56.53 58.61 48,241 +0.91(+1.57%)
Sep 19, 2018 58.47 59.11 56.93 57.70 111,887 -0.86(-1.47%)
Sep 18, 2018 56.93 58.95 56.93 58.56 168,265 +1.31(+2.29%)
Sep 17, 2018 57.48 57.48 56.66 57.25 101,989 -0.05(-0.08%)
Sep 14, 2018 56.48 57.70 56.35 57.30 89,818 +0.77(+1.36%)
Sep 13, 2018 56.62 56.98 55.98 56.53 140,495 -0.05(-0.08%)
Sep 12, 2018 56.62 56.98 56.26 56.57 107,073 -0.14(-0.24%)
Sep 11, 2018 57.52 57.52 56.48 56.71 77,744 -0.54(-0.95%)
Sep 10, 2018 57.93 58.29 57.25 57.25 129,723 -0.68(-1.17%)
Sep 07, 2018 58.52 58.84 57.84 57.93 84,183 -0.86(-1.46%)
Sep 06, 2018 59.06 59.88 58.07 58.79 81,356 -0.32(-0.54%)
Sep 05, 2018 58.34 59.20 57.52 59.11 115,691 +0.77(+1.32%)
Sep 04, 2018 59.02 59.11 58.20 58.34 76,350 -0.77(-1.30%)
Aug 31, 2018 59.11 59.11 59.11 0 +0.68(+1.16%)
Aug 30, 2018 59.20 59.51 58.34 58.43 71,822 -0.77(-1.30%)
Aug 29, 2018 59.02 59.38 58.25 59.20 106,141 +0.18(+0.31%)
Aug 28, 2018 60.01 60.19 58.97 59.02 58,168 -0.81(-1.36%)
Aug 27, 2018 60.19 60.51 59.65 59.83 76,685 -0.14(-0.23%)
Aug 24, 2018 59.74 60.83 58.84 59.97 74,682 +0.27(+0.45%)
Aug 23, 2018 59.83 61.10 59.60 59.70 112,838 -0.09(-0.15%)
Aug 22, 2018 59.20 59.79 59.02 59.79 113,999 +0.50(+0.84%)
Aug 21, 2018 58.79 59.42 58.46 59.29 85,903 +0.41(+0.69%)
Aug 20, 2018 58.47 58.93 58.11 58.88 70,690 +0.72(+1.25%)
Aug 17, 2018 58.11 58.47 57.61 58.16 109,704 -0.23(-0.39%)
Aug 16, 2018 57.52 58.47 57.52 58.38 112,756 +1.00(+1.74%)
Aug 15, 2018 56.75 57.39 56.57 57.39 104,678 +0.59(+1.04%)
Aug 14, 2018 56.03 56.80 56.03 56.80 48,320 +0.95(+1.70%)
Aug 13, 2018 55.98 56.35 55.65 55.85 81,232 +0.00(+0.00%)
Aug 10, 2018 55.89 56.89 55.40 55.85 80,206 +0.09(+0.16%)
Aug 09, 2018 58.20 58.61 55.62 55.76 108,210 -2.35(-4.05%)
Aug 08, 2018 57.39 58.38 56.12 58.11 233,614 +1.22(+2.15%)
Aug 07, 2018 56.53 57.52 55.98 56.89 178,578 +0.59(+1.05%)
Aug 06, 2018 55.76 56.71 55.49 56.30 159,845 +0.72(+1.30%)
Aug 03, 2018 55.40 56.12 54.92 55.58 104,401 +0.23(+0.41%)
Aug 02, 2018 53.95 55.44 53.95 55.35 75,121 +1.13(+2.09%)
Aug 01, 2018 54.45 54.72 53.40 54.22 110,439 -0.27(-0.50%)
Jul 31, 2018 53.54 54.67 53.13 54.49 100,619 +1.09(+2.03%)
Jul 30, 2018 54.17 54.40 53.04 53.40 109,749 -0.59(-1.09%)
Jul 27, 2018 54.04 54.63 53.38 53.99 135,887 -0.23(-0.42%)
Jul 26, 2018 54.72 55.08 53.18 54.22 126,939 -0.63(-1.16%)
Jul 25, 2018 52.00 54.90 52.00 54.85 148,348 +3.08(+5.94%)
Jul 24, 2018 51.59 51.96 51.14 51.78 192,961 +0.27(+0.53%)
Jul 23, 2018 51.41 51.68 51.19 51.50 37,704 -0.05(-0.09%)
Jul 20, 2018 51.05 51.87 50.06 51.55 86,287 +0.45(+0.89%)
Jul 19, 2018 50.10 51.19 49.97 51.10 73,922 +0.72(+1.44%)
Jul 18, 2018 50.37 50.42 49.78 50.37 72,850 -0.09(-0.18%)
Jul 17, 2018 49.92 50.87 49.92 50.46 57,876 +0.27(+0.54%)
Jul 16, 2018 50.51 50.51 49.92 50.19 68,713 +0.00(+0.00%)
Jul 13, 2018 49.24 50.55 49.15 50.19 99,182 +1.22(+2.50%)
Jul 12, 2018 48.88 48.97 48.25 48.97 64,849 +0.32(+0.65%)
Jul 11, 2018 49.56 49.87 48.56 48.65 75,169 -0.95(-1.92%)
Jul 10, 2018 49.92 49.97 49.24 49.60 53,708 -0.18(-0.36%)
Jul 09, 2018 50.06 50.24 49.40 49.78 43,639 -0.09(-0.18%)
Jul 06, 2018 49.51 50.01 49.33 49.87 55,725 +0.41(+0.82%)
Jul 05, 2018 49.51 48.65 49.47 47,385 +0.36(+0.74%)
Jul 03, 2018 49.11 49.11 49.11 0 +0.32(+0.65%)
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.