$31.66 0.00 (%) Inter Parfums Inc - NASDAQ

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAR historical data

Date Open High Low Close Volume
9/28/201631.1431.7530.9831.6684,853
9/27/201631.4131.7030.8031.28104,549
9/26/201631.8731.9831.4531.5166,647
9/23/201631.8533.1431.5631.7770,335
9/22/201631.7832.1131.2631.9488,262
9/21/201631.3032.3731.2231.5050,133
9/20/201631.9031.9030.5931.27180,571
9/19/201631.9032.2831.5031.6457,219
9/16/201631.7032.3331.2731.66133,359
9/15/201632.3832.7931.4731.65109,112
9/14/201632.4432.9032.1732.2538,193
9/13/201632.8633.0932.4332.5791,392
9/12/201632.6233.1032.4833.0368,671
9/9/201633.0733.2332.5532.5567,942
9/8/201633.7734.1733.0333.3294,131
9/7/201633.9934.1033.7133.9191,348
9/6/201634.1034.4133.6134.0248,977
9/2/201633.8934.2232.4234.0848,613
9/1/201634.1434.2433.4933.8174,454
8/31/201634.6335.0733.9934.1770,272
8/30/201634.5935.0634.4334.7045,590
8/29/201634.8235.0034.3434.7051,528
8/26/201634.4834.8134.2534.6761,415
8/25/201634.3034.7234.3034.5565,908
8/24/201634.3534.5634.1334.5057,439
8/23/201634.2434.5333.9134.3883,498
8/22/201633.9934.4333.8834.00145,288
8/19/201633.8934.2833.7134.13118,681
8/18/201634.0634.3433.9734.2965,726
8/17/201634.2134.2633.7234.1076,661
8/16/201634.4734.9034.2134.38102,754
8/15/201634.4134.5834.2534.39126,247
8/12/201634.5934.8233.8834.3184,421
8/11/201634.2334.6334.1534.4677,021
8/10/201634.3734.4133.2234.05139,468
8/9/201633.9834.4733.7133.7492,742
8/8/201633.5034.1433.4133.9049,899
8/5/201633.4733.9233.2433.35129,064
8/4/201633.3433.9133.2433.3091,222
8/3/201633.3933.7833.1133.50108,894
8/2/201634.4434.6432.6833.40159,522
8/1/201632.6234.6032.2834.54259,649
7/29/201632.4732.9832.3332.54189,693
7/28/201632.7032.7932.3632.63121,768
7/27/201633.4433.4832.6632.70367,190
7/26/201629.2133.3828.8033.10950,309
7/25/201628.1528.4927.5828.3035,069
7/22/201628.1028.9627.0528.3157,784
7/21/201628.4628.9827.9428.1349,719
7/20/201628.6229.0027.9628.5953,241
7/19/201628.6328.9828.3028.4739,568
7/18/201628.6528.8228.3128.7344,358
7/15/201628.5128.9628.2228.5781,533
7/14/201628.7228.9728.2428.3149,858
7/13/201628.8029.0027.7828.4388,684
7/12/201628.3928.8127.5828.56139,239
7/11/201628.0028.1927.5228.03109,643
7/8/201627.7828.1727.5927.95134,091
7/7/201627.4927.7127.1527.46107,455
7/6/201627.7727.7927.2627.4997,580
7/5/201628.3728.3727.4627.89136,797
7/1/201628.4528.9428.2528.52109,753
6/30/201628.3728.6528.3728.57139,306
6/29/201629.0029.0128.2528.4293,328
6/28/201629.2129.9427.3028.73213,895
6/27/201627.8527.8527.1927.59170,255
6/24/201629.0029.4227.9928.00157,259
6/23/201629.5430.6529.3929.99131,743
6/22/201629.4430.0029.0329.15143,200
6/21/201629.4029.7428.9629.5249,329
6/20/201629.2029.7228.9929.2671,330
6/17/201629.4629.6828.6328.78145,800
6/16/201628.8329.5228.8329.3639,799
6/15/201629.3229.5828.8429.0069,621
6/14/201628.9029.4528.9029.4052,852
6/13/201629.5030.4428.9629.12100,779
6/10/201630.3030.4729.6029.6466,684
6/9/201630.5330.8230.1530.6887,653
6/8/201630.3130.8930.3130.6450,166
6/7/201630.5531.7129.7630.31103,959
6/6/201629.9430.7128.8430.4477,810
6/3/201629.7930.0329.4229.7951,612
6/2/201629.6029.8629.3129.7070,999
6/1/201629.0529.8729.0529.6174,373
5/31/201629.7429.7427.3629.2495,362
5/27/201629.4329.9329.1429.4355,534
5/26/201629.6329.6929.1329.5063,278
5/25/201629.7029.8829.4229.6856,833
5/24/201629.2429.9828.8929.7290,777
5/23/201628.6729.1928.5628.9858,357
5/20/201628.6729.0428.2328.7564,087
5/19/201628.8129.4128.3228.4797,643
5/18/201628.8629.6828.5828.92118,543
5/17/201629.1829.5428.5029.00136,088
5/16/201628.2929.4628.1529.4265,251
5/13/201628.8228.9028.0628.09125,754
5/12/201629.0029.3828.5829.0097,950
5/11/201629.4429.7027.7129.02160,132
5/10/201630.9531.5430.4630.9980,520
5/9/201631.3131.6030.4530.9899,196
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center