$28.39 +0.10 (%) Inter Parfums Inc - NASDAQ

Sep. 18, 2014 | 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
9/17/201428.5128.5827.9328.2969,373
9/16/201428.2929.1128.1728.5990,027
9/12/201428.9829.0127.9828.5667,026
9/11/201428.7629.2428.6128.9056,169
9/10/201429.0029.0628.6228.9377,195
9/9/201429.3529.3528.3928.8786,869
9/8/201429.3429.7029.0129.50131,661
9/5/201429.6029.8529.3429.4583,331
9/4/201430.1130.1629.6629.7463,104
9/3/201430.9530.9530.0230.1562,265
9/2/201430.4131.2029.9330.82109,593
8/29/201430.6131.1029.9730.4679,035
8/28/201430.9630.9930.4530.5993,725
8/27/201430.7731.3930.7031.2596,833
8/26/201430.2430.9029.6430.80121,565
8/25/201430.4130.8830.1130.32144,554
8/22/201429.5830.7529.5830.17142,750
8/21/201428.6729.2228.5929.0060,911
8/20/201428.4228.8728.1428.6563,475
8/19/201428.3029.1628.2428.5473,131
8/18/201427.7728.6226.8028.34114,715
8/15/201428.0428.1227.3627.6377,631
8/14/201428.5328.9227.7327.82123,387
8/13/201428.5528.9328.1428.44112,704
8/12/201427.0028.8027.0028.55166,992
8/11/201427.1628.0326.7627.84117,575
8/8/201426.7227.2626.6227.1491,484
8/7/201426.8427.1926.3626.7490,302
8/6/201426.1327.0726.1326.8363,264
8/5/201425.8626.4025.8026.36207,827
8/4/201426.1126.1925.6225.97148,141
8/1/201426.1526.4125.8526.04137,354
7/31/201426.0226.3725.8526.13166,153
7/30/201425.9726.4025.9726.31133,555
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center