$34.39 +0.01 (%) Inter Parfums Inc - NASDAQ

Aug. 24, 2016 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAR historical data

Date Open High Low Close Volume
8/23/201634.2434.5333.9134.3883,498
8/22/201633.9934.4333.8834.00145,288
8/19/201633.8934.2833.7134.13118,681
8/18/201634.0634.3433.9734.2965,726
8/17/201634.2134.2633.7234.1076,661
8/16/201634.4734.9034.2134.38102,754
8/15/201634.4134.5834.2534.39126,247
8/12/201634.5934.8233.8834.3184,421
8/11/201634.2334.6334.1534.4677,021
8/10/201634.3734.4133.2234.05139,468
8/9/201633.9834.4733.7133.7492,742
8/8/201633.5034.1433.4133.9049,899
8/5/201633.4733.9233.2433.35129,064
8/4/201633.3433.9133.2433.3091,222
8/3/201633.3933.7833.1133.50108,894
8/2/201634.4434.6432.6833.40159,522
8/1/201632.6234.6032.2834.54259,649
7/29/201632.4732.9832.3332.54189,693
7/28/201632.7032.7932.3632.63121,768
7/27/201633.4433.4832.6632.70367,190
7/26/201629.2133.3828.8033.10950,309
7/25/201628.1528.4927.5828.3035,069
7/22/201628.1028.9627.0528.3157,784
7/21/201628.4628.9827.9428.1349,719
7/20/201628.6229.0027.9628.5953,241
7/19/201628.6328.9828.3028.4739,568
7/18/201628.6528.8228.3128.7344,358
7/15/201628.5128.9628.2228.5781,533
7/14/201628.7228.9728.2428.3149,858
7/13/201628.8029.0027.7828.4388,684
7/12/201628.3928.8127.5828.56139,239
7/11/201628.0028.1927.5228.03109,643
7/8/201627.7828.1727.5927.95134,091
7/7/201627.4927.7127.1527.46107,455
7/6/201627.7727.7927.2627.4997,580
7/5/201628.3728.3727.4627.89136,797
7/1/201628.4528.9428.2528.52109,753
6/30/201628.3728.6528.3728.57139,306
6/29/201629.0029.0128.2528.4293,328
6/28/201629.2129.9427.3028.73213,895
6/27/201627.8527.8527.1927.59170,255
6/24/201629.0029.4227.9928.00157,259
6/23/201629.5430.6529.3929.99131,743
6/22/201629.4430.0029.0329.15143,200
6/21/201629.4029.7428.9629.5249,329
6/20/201629.2029.7228.9929.2671,330
6/17/201629.4629.6828.6328.78145,800
6/16/201628.8329.5228.8329.3639,799
6/15/201629.3229.5828.8429.0069,621
6/14/201628.9029.4528.9029.4052,852
6/13/201629.5030.4428.9629.12100,779
6/10/201630.3030.4729.6029.6466,684
6/9/201630.5330.8230.1530.6887,653
6/8/201630.3130.8930.3130.6450,166
6/7/201630.5531.7129.7630.31103,959
6/6/201629.9430.7128.8430.4477,810
6/3/201629.7930.0329.4229.7951,612
6/2/201629.6029.8629.3129.7070,999
6/1/201629.0529.8729.0529.6174,373
5/31/201629.7429.7427.3629.2495,362
5/27/201629.4329.9329.1429.4355,534
5/26/201629.6329.6929.1329.5063,278
5/25/201629.7029.8829.4229.6856,833
5/24/201629.2429.9828.8929.7290,777
5/23/201628.6729.1928.5628.9858,357
5/20/201628.6729.0428.2328.7564,087
5/19/201628.8129.4128.3228.4797,643
5/18/201628.8629.6828.5828.92118,543
5/17/201629.1829.5428.5029.00136,088
5/16/201628.2929.4628.1529.4265,251
5/13/201628.8228.9028.0628.09125,754
5/12/201629.0029.3828.5829.0097,950
5/11/201629.4429.7027.7129.02160,132
5/10/201630.9531.5430.4630.9980,520
5/9/201631.3131.6030.4530.9899,196
5/6/201630.7131.4530.5731.4473,548
5/5/201630.6831.1330.4330.6988,920
5/4/201630.4930.9830.2030.4764,583
5/3/201630.5331.3830.5330.7180,495
5/2/201630.7631.1830.7630.88108,483
4/29/201631.4632.1730.5730.62135,415
4/28/201631.1331.6331.1331.45101,789
4/27/201631.8032.1531.0031.37105,642
4/26/201631.1832.2231.1531.89122,963
4/25/201631.3431.6530.7931.1765,477
4/22/201630.4731.3530.3231.3084,958
4/21/201631.0031.1330.3830.6253,139
4/20/201630.8631.3830.3531.0081,459
4/19/201630.8631.0729.8730.95122,764
4/18/201630.9031.3830.6531.1897,634
4/15/201630.9831.3830.5831.1651,809
4/14/201630.8431.2530.6231.1654,400
4/13/201630.8731.3030.6830.7564,541
4/12/201630.4830.9930.3730.7345,231
4/11/201630.2630.8830.1530.4889,476
4/8/201630.4430.4729.9430.1440,708
4/7/201630.1430.4129.8830.21123,355
4/6/201630.0030.4229.8230.3247,413
4/5/201630.3130.7829.9030.1470,537
4/4/201630.9330.9530.3230.3581,446
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center