$25.63 +0.23 (%) Inter Parfums Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201525.1725.8625.0225.63115,994
8/27/201526.1426.1424.9225.40132,615
8/26/201524.9726.9324.8026.0291,884
8/25/201525.9425.9424.3024.40163,161
8/24/201526.1626.5824.9425.19158,616
8/21/201527.3027.9126.9127.2785,476
8/20/201528.2428.4526.7027.8584,897
8/19/201528.6528.8427.6528.4766,709
8/18/201528.5629.5828.0628.83126,991
8/17/201528.5429.6628.2328.58135,020
8/14/201528.6928.9128.3328.7289,333
8/13/201528.2429.1928.2428.61172,916
8/12/201528.0328.3927.7128.3392,653
8/11/201527.9528.3827.1028.3290,301
8/10/201527.9729.5125.2528.18294,683
8/7/201530.4230.9129.8930.0395,315
8/6/201531.0831.1130.5630.7339,937
8/5/201530.5031.1430.5031.0250,826
8/4/201530.1030.6330.0030.4145,936
8/3/201530.3030.5429.6630.1651,493
7/31/201531.0331.2530.2230.3943,534
7/30/201529.9431.1529.8031.0878,694
7/29/201529.6530.2429.5230.1683,514
7/28/201529.5929.9129.0229.8193,556
7/27/201529.8729.8729.1629.52121,778
7/24/201529.8530.0329.2029.75167,469
7/23/201530.1831.7429.3729.99255,562
7/22/201532.9833.3732.7932.9125,892
7/21/201533.2233.4932.5833.1838,456
7/20/201533.0133.8032.6333.2851,683
7/17/201533.3833.4732.8933.0131,669
7/16/201532.8833.5232.8433.3436,498
7/15/201532.4432.9632.4432.7574,475
7/14/201532.5832.8432.4332.5040,931
7/13/201532.7132.9432.5032.7084,991
7/10/201532.6432.7432.2632.43137,946
7/9/201533.0333.3632.3132.3696,796
7/8/201532.8133.1632.4532.72117,343
7/7/201534.1634.1633.0333.3276,911
7/6/201534.0934.5733.8934.1987,913
7/2/201534.4534.8334.0934.2749,505
7/1/201534.1134.5233.8034.3894,901
6/30/201534.1734.2533.8433.9365,507
6/29/201534.0234.5733.9834.0377,324
6/26/201534.8235.1533.9134.10255,113
6/25/201534.8835.2234.5535.0475,873
6/24/201534.6334.9734.3734.6583,911
6/23/201534.9035.0734.3734.71119,263
6/22/201534.7134.9334.5634.8065,287
6/19/201534.8535.0834.5334.55129,413
6/18/201534.7435.1634.4934.7478,885
6/17/201534.2734.6234.2634.5083,457
6/16/201534.2734.5134.0734.2958,845
6/15/201533.7334.1833.5734.0480,454
6/12/201534.4034.5333.9934.1037,740
6/11/201534.4134.8034.1434.4071,020
6/10/201534.6835.0034.3934.4264,879
6/9/201534.5634.8034.3034.5228,665
6/8/201534.3534.9434.1634.6874,083
6/5/201534.0934.6533.6334.5468,556
6/4/201534.1734.6034.0534.2068,355
6/3/201534.4134.8734.1134.4963,873
6/2/201533.7035.1433.7034.47147,536
6/1/201533.8334.0832.7833.7582,000
5/29/201533.1934.0132.9433.43100,035
5/28/201533.3233.4633.0033.3664,482
5/27/201533.3633.7032.9733.2886,969
5/26/201533.3333.6432.9533.3067,691
5/22/201533.7633.8033.3533.5726,939
5/21/201533.5734.1133.3433.9270,249
5/20/201533.1033.7432.9333.7146,155
5/19/201532.9833.4032.9133.0247,335
5/18/201531.9033.2031.8233.14111,585
5/15/201533.0833.4931.8531.93187,773
5/14/201533.7133.7333.1233.2578,870
5/13/201533.6133.7433.1233.4063,126
5/12/201533.0034.2731.9333.65277,382
5/11/201532.1432.5931.8531.9270,990
5/8/201532.3432.8131.9332.1444,427
5/7/201531.2732.0331.2731.9242,465
5/6/201531.1031.5130.9131.5189,434
5/5/201530.8931.6530.0231.1059,434
5/4/201531.4832.8430.4731.1277,715
5/1/201530.1831.1829.9730.8862,837
4/30/201531.2231.2230.0730.1847,468
4/29/201531.7732.1731.2531.3633,847
4/28/201531.3332.5231.3331.8450,096
4/27/201531.8133.3430.9831.4260,407
4/24/201532.4433.3531.6431.7540,174
4/23/201532.1632.8532.1632.6332,835
4/22/201531.9032.3931.5632.1654,986
4/21/201532.4932.6231.9732.0028,127
4/20/201531.9532.4931.8432.2432,615
4/17/201532.0132.1831.4231.5634,833
4/16/201532.6932.9732.3032.3030,592
4/15/201532.7533.0032.6132.6436,159
4/14/201532.1633.1232.1632.6369,982
4/13/201532.0232.2631.8531.9459,506
4/10/201531.7132.7031.7131.9079,929
4/9/201532.9633.1732.0232.3061,671
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!