Inter Parfums Inc $34.67

up +0.37


17/4/2014 08:10 PM  |  NASDAQ : IPAR  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAR historical data

Date Open High Low Close Volume
4/17/201434.1434.8534.0434.6787,057
4/16/201433.9534.3433.7034.3053,140
4/15/201434.0634.1833.3033.8089,384
4/14/201433.8034.2033.7633.9497,645
4/11/201434.0034.6433.5033.5877,677
4/10/201435.2235.3934.2134.35103,928
4/9/201435.1535.5535.0935.2868,205
4/8/201434.8935.1534.5835.0094,804
4/7/201434.9835.0534.6634.76103,383
4/4/201435.1235.4734.4434.99185,603
4/3/201435.8235.8234.7634.80186,529
4/2/201435.3436.0135.2435.6878,708
4/1/201436.3736.4935.1135.37244,835
3/31/201436.6636.8736.1736.21150,774
3/28/201436.7436.9636.1836.4298,407
3/27/201437.0637.7436.4936.68116,222
3/26/201437.1637.4836.9937.19210,036
3/25/201436.1637.0735.5137.00175,822
3/24/201435.7036.5535.6535.91182,063
3/21/201435.8235.9935.3435.65164,354
3/20/201435.2835.7435.2535.74159,023
3/19/201434.8835.3334.8735.26155,856
3/18/201434.1534.8933.9034.88256,897
3/17/201434.1434.4033.9134.17126,809
3/14/201433.7934.0733.0133.91259,329
3/13/201433.2634.5032.1933.85144,441
3/12/201432.1134.1131.5233.00269,463
3/11/201434.5134.5133.5333.97102,296
3/10/201434.2134.2133.5234.0793,472
3/7/201433.9934.2133.5934.01108,569
3/6/201434.2434.2433.2933.8976,728
3/5/201434.1334.2033.5434.0592,956
3/4/201433.3234.2932.9634.11157,117
3/3/201433.2733.2832.5032.8078,755
2/28/201433.1333.9133.1233.6189,649
2/27/201432.5433.1232.2333.03103,006
2/26/201432.5333.0832.2732.6673,275
2/25/201432.9733.1632.3832.4864,389
2/24/201432.5033.2132.3933.05134,298
2/21/201432.7432.7532.1032.50108,655
2/20/201432.2733.0331.9432.5495,134
2/19/201432.4732.9231.9732.0073,138
2/18/201432.2032.8431.8632.47122,470
2/14/201432.0032.3931.4832.0589,352
2/13/201431.0432.1431.0431.9669,618
2/12/201431.3731.5430.8931.4379,991
2/11/201430.8931.6830.6231.23131,218
2/10/201431.2931.4730.4830.9283,951
2/7/201431.0031.6530.3831.37108,537
2/6/201431.1231.5430.6730.7879,665
2/5/201431.4031.6930.5230.9067,040
2/4/201431.8431.9231.2931.5378,402
2/3/201432.5532.7831.4631.74141,978
1/31/201432.2832.8031.9132.54102,008
1/30/201433.0733.1932.6132.7575,866
1/29/201433.0833.1332.3232.75102,141
1/28/201433.2533.6333.0533.42109,042
1/27/201433.8533.9533.2733.31110,760
1/24/201434.1134.5433.6733.78140,690
1/23/201434.1534.5033.8134.40107,731
1/22/201433.8534.4633.7934.2879,889
1/21/201433.4834.1633.1433.64166,029
1/17/201433.5433.8732.4533.11160,622
1/16/201433.8433.9233.1733.62108,347
1/15/201434.1034.3833.7933.9756,008
1/14/201433.7534.1333.0834.08108,129
1/13/201434.3034.4833.3233.6891,368
1/10/201434.7635.3934.1534.31122,487
1/9/201434.5634.8133.1934.6584,389
1/8/201433.7334.3133.6634.30111,850
1/7/201433.2234.1932.7133.86168,813
1/6/201434.2234.4333.2433.34198,384
1/3/201434.8434.9333.9534.12118,647
1/2/201435.5335.6934.0834.57111,519
12/31/201335.9836.0135.4935.8187,986
12/30/201335.6636.3835.4535.9270,433
12/27/201336.3936.7435.3835.67101,882
12/26/201336.0836.3635.6936.3392,435
12/24/201335.6736.1135.6635.7635,901
12/23/201334.9935.6934.9135.61129,518
12/20/201334.4135.4034.4135.01243,540
12/19/201334.8135.0934.1534.2475,996
12/18/201334.5235.2834.2134.9781,370
12/17/201334.7434.7833.5634.46145,902
12/16/201334.9435.1034.5934.7557,252
12/13/201334.8335.0834.3534.8489,554
12/12/201334.4835.3534.4834.7375,541
12/11/201335.7135.7134.3734.55220,754
12/10/201335.7535.7735.3035.5276,945
12/9/201335.7535.9134.0635.7760,542
12/6/201335.6236.5135.2135.82128,678
12/5/201335.9135.9134.5135.1981,582
12/4/201336.0736.4335.7535.7699,751
12/3/201336.5737.0034.9736.16258,353
12/2/201336.5037.3735.9236.6991,103
11/29/201336.9337.2336.2636.4050,955
11/27/201336.4036.9636.3736.5880,014
11/26/201336.8636.9936.5736.7587,853
11/25/201336.9237.0736.7136.9055,885
11/22/201337.0037.1636.3836.91104,861
Trading Center