$33.57 -0.35 (%) Inter Parfums Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center