$31.56 -0.74 (%) Inter Parfums Inc - NASDAQ

Apr. 17, 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
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
4/8/201532.7133.0532.5832.8551,977
4/7/201533.1133.3532.5132.8254,673
4/6/201532.2533.3732.2533.0364,322
4/2/201532.7333.1932.3832.5066,540
4/1/201532.6432.6532.0532.6052,851
3/31/201533.0433.0432.4132.6248,338
3/30/201532.6633.2132.4533.19124,666
3/27/201531.9532.7630.7232.4571,115
3/26/201532.0432.7231.3832.0567,139
3/25/201533.1333.2132.1832.2682,459
3/24/201532.7633.4532.7633.15101,343
3/23/201532.5133.4032.5132.8484,164
3/20/201531.7632.9131.7232.58178,817
3/19/201530.0631.7029.6131.69171,066
3/18/201529.8630.2229.5630.0572,132
3/17/201529.6829.9929.2029.8178,302
3/16/201529.7930.0029.2529.8280,199
3/13/201529.6929.9928.1429.41131,907
3/12/201528.3231.8228.3229.82424,041
3/11/201527.3527.9227.1827.8487,314
3/10/201528.0528.0527.6027.7839,863
3/9/201528.2328.5127.9428.2962,386
3/6/201529.0229.4928.2828.31148,435
3/5/201529.0329.3528.8529.3566,308
3/4/201528.9629.1228.5828.9765,999
3/3/201528.9729.3928.4529.07131,795
3/2/201528.4829.2228.4529.1484,460
2/27/201527.9928.7427.6828.4378,716
2/26/201528.2528.3527.7628.1142,417
2/25/201528.1528.4928.1528.3652,629
2/24/201527.4128.2327.4128.2182,009
2/23/201527.1427.6226.9627.5340,831
2/20/201527.7727.7727.0427.3145,158
2/19/201528.1328.2927.3427.6961,012
2/18/201527.6128.2527.5728.1468,429
2/17/201527.5227.9527.3927.7352,770
2/13/201527.5427.8327.2627.54104,682
2/12/201527.1027.6527.1027.5457,568
2/11/201527.0427.1726.7327.0238,080
2/10/201527.0327.2926.7727.1370,782
2/9/201526.5627.1626.5626.9056,901
2/6/201526.3627.1826.3026.6882,943
2/5/201525.6826.6625.6826.5567,896
2/4/201525.7126.1025.1825.7667,444
2/3/201525.6526.1522.3325.92104,899
2/2/201525.1225.7124.8625.6272,978
1/30/201525.7425.8925.0825.1576,911
1/29/201525.8526.1325.6526.01155,047
1/28/201525.9926.1225.5225.79172,367
1/27/201524.9726.1124.8525.86247,153
1/26/201524.6624.6723.8824.57251,076
1/23/201525.2325.3024.3424.6490,748
1/22/201524.8525.6724.6325.33129,070
1/21/201525.0625.2224.5924.7289,780
1/20/201525.5625.8825.0425.1596,829
1/16/201525.4726.0025.3325.4898,938
1/15/201526.2926.2925.2525.53100,879
1/14/201525.7126.3925.7126.20119,030
1/13/201525.4726.7225.4725.97137,390
1/12/201525.2825.6624.8825.6579,610
1/9/201526.2026.3125.1925.2093,194
1/8/201526.0426.7025.9926.3996,833
1/7/201526.4126.4125.5025.9684,538
1/6/201526.8426.8425.7726.3088,626
1/5/201526.9227.5626.6026.8791,599
1/2/201527.6527.7926.8527.1456,377
12/31/201427.8928.1427.4527.4586,699
12/30/201427.5827.9827.5727.7546,303
12/29/201428.0128.1527.6627.7665,111
12/26/201427.9828.3227.9728.2339,376
12/24/201428.4128.4127.8127.8438,933
12/23/201428.3528.6627.5028.4473,722
12/22/201427.6028.2327.3928.1889,270
12/19/201427.3528.1027.1327.65546,368
12/18/201427.7127.7127.2527.4181,844
12/17/201426.6027.5326.2427.47208,595
12/16/201425.1726.9125.1526.58134,420
12/15/201426.2126.2125.1025.32144,965
12/12/201426.4626.7325.9626.05154,312
12/11/201427.2627.5125.0726.7885,197
12/10/201427.7027.8827.3527.40151,523
12/9/201426.7128.0326.7127.82166,195
12/8/201426.9327.3526.6026.95105,071
12/5/201426.1827.1726.1826.89111,145
12/4/201426.1026.3625.9426.18105,254
12/3/201425.8326.2925.6426.1788,446
12/2/201425.5526.1625.5525.7584,966
12/1/201425.6726.0525.3025.69107,276
11/28/201425.6725.8224.9925.65131,659
11/26/201426.3426.8325.5025.76240,775
11/25/201426.6526.8526.1426.41301,897
11/24/201426.7027.0926.6026.6894,560
11/21/201426.6226.8126.4926.71178,470
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center