Inter Parfums Inc $26.31

up +0.45


30/7/2014 04:00 PM  |  NASDAQ : IPAR  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAR historical data

Date Open High Low Close Volume
7/29/201426.1726.3125.8025.86144,427
7/28/201426.9827.0326.1426.22106,879
7/25/201428.1128.1626.8126.95146,961
7/24/201427.1528.6727.1528.40292,517
7/23/201427.4827.8527.2327.6785,250
7/22/201426.8327.4726.5727.3468,656
7/21/201426.9426.9426.5426.7758,812
7/18/201426.6727.3826.4327.1988,200
7/17/201427.6027.6026.6426.7594,950
7/16/201428.5228.5227.5527.6365,440
7/15/201429.1129.2828.2728.32117,173
7/14/201429.4129.5829.0329.20122,837
7/11/201429.0029.5929.0029.2194,004
7/10/201428.7929.6028.6729.20119,422
7/9/201428.6629.6728.5729.48112,840
7/8/201429.6229.6528.5528.65168,708
7/7/201429.5229.8329.0729.79126,094
7/3/201429.0729.6728.5529.6555,417
7/2/201429.3729.9228.9329.0175,645
7/1/201429.4629.9929.1429.4372,590
6/30/201429.1229.6328.8429.55141,230
6/27/201428.8329.3228.6829.25346,821
6/26/201429.2529.4328.6529.05119,560
6/25/201429.5029.8029.3429.5589,255
6/24/201429.7930.0029.5629.68152,211
6/23/201430.3330.5529.8629.9985,740
6/20/201430.3730.4530.0030.37181,969
6/19/201430.2130.4530.0830.2474,145
6/18/201429.5730.2429.3630.18111,435
6/17/201429.4929.8129.1729.63109,827
6/16/201428.2929.9628.2929.64271,595
6/13/201428.1528.3027.5927.75114,441
6/12/201428.2328.2928.0228.16101,853
6/11/201428.1228.6327.7528.3586,906
6/10/201428.4228.6728.0628.2394,697
6/9/201429.1029.2228.4328.52111,848
6/6/201428.9729.2828.8529.10110,536
6/5/201428.5028.9528.4228.86113,128
6/4/201428.7528.9828.4728.5175,199
6/3/201429.2529.4928.7028.94285,371
6/2/201429.9629.9628.8929.27289,853
5/30/201430.2330.2429.5829.87152,986
5/29/201429.3630.3029.3330.21192,438
5/28/201429.9329.9328.9629.33190,148
5/27/201429.3129.8529.3129.8069,746
5/23/201429.4129.5728.9529.21100,578
5/22/201429.1729.4929.0029.3977,557
5/21/201429.6929.7629.1429.2651,662
5/20/201430.0030.3829.4629.66127,133
5/19/201429.7230.2029.5130.11122,765
5/16/201429.5129.9929.4529.94100,664
5/15/201429.9429.9429.0529.60144,318
5/14/201430.9631.3229.9630.12178,390
5/13/201431.9532.1131.2031.21133,184
5/12/201431.9132.0431.6432.00167,444
5/9/201431.9732.1830.7031.87169,240
5/8/201432.2633.8031.9932.11354,426
5/7/201435.9036.0335.4135.77112,978
5/6/201436.2536.7835.6335.7290,663
5/5/201436.3836.6036.1236.4371,244
5/2/201436.0436.6335.8236.52109,607
5/1/201436.4836.7335.3835.8292,305
4/30/201435.9736.6335.3536.59179,352
4/29/201435.7336.2235.4636.0995,221
4/28/201434.7935.7034.7535.55108,466
4/25/201435.2636.4534.6734.8481,495
4/24/201435.3336.0034.5035.45121,290
4/23/201435.1735.3534.8035.0565,222
4/22/201435.0135.3634.7235.1448,751
4/21/201434.7335.0234.2434.8995,799
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
Trading Center