$25.78 -0.21 (%) Inter Parfums Inc - NASDAQ

Feb. 9, 2016 | 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
2/8/201625.5526.3925.4525.99104,599
2/5/201625.8626.2425.5525.79110,475
2/4/201626.0926.3325.8426.0059,979
2/3/201626.4127.2325.8126.19175,305
2/2/201626.2527.2226.0026.1157,167
2/1/201626.4527.8524.9526.65155,635
1/29/201625.6827.0725.3726.85138,845
1/28/201625.4626.1525.2225.6990,568
1/27/201625.4125.9324.9325.2396,499
1/26/201624.3425.7123.8925.41265,684
1/25/201623.9924.5523.6423.97159,020
1/22/201623.6724.5123.0724.21133,891
1/21/201623.1723.5222.7923.2172,275
1/20/201622.2223.6322.2223.18106,188
1/19/201623.0023.1322.5322.6763,970
1/15/201622.4723.0720.3722.7195,708
1/14/201622.8623.5522.5923.05124,770
1/13/201623.1723.3422.3522.70157,388
1/12/201622.4423.3222.4423.24187,061
1/11/201621.3322.4621.1822.16104,159
1/8/201621.3021.6220.9921.13120,861
1/7/201621.2621.8220.9621.28137,035
1/6/201622.5022.8021.4321.62101,314
1/5/201622.8324.6922.2722.8787,344
1/4/201623.8024.3722.6822.94126,051
12/31/201523.9924.4822.7323.82115,216
12/30/201523.4524.1423.2523.94131,449
12/29/201524.1824.4222.8123.54193,956
12/28/201524.6326.3423.9524.23115,798
12/24/201524.6024.8824.4824.6147,454
12/23/201524.9425.3124.3224.7579,823
12/22/201524.8525.0724.4925.0356,138
12/21/201524.8425.2624.6324.8892,450
12/18/201524.8224.8524.2524.68164,633
12/17/201525.3326.9124.6724.9675,206
12/16/201525.0925.4024.7325.3372,520
12/15/201524.5024.9824.1124.8558,727
12/14/201524.6125.2323.9424.3575,698
12/11/201524.9225.1424.1124.6497,888
12/10/201526.4226.5624.8925.3292,085
12/9/201526.2627.1626.1426.5078,550
12/8/201526.0126.5725.8626.4591,527
12/7/201526.7126.9125.9526.3559,898
12/4/201526.7427.3826.5926.8376,786
12/3/201526.3026.8725.9526.3347,803
12/2/201526.5126.9726.2726.3874,194
12/1/201526.7927.3926.2026.5774,307
11/30/201528.1728.1726.4726.66135,587
11/27/201527.9328.4827.7228.2329,113
11/25/201527.5028.1827.3127.9833,376
11/24/201526.2927.6626.1927.5552,673
11/23/201526.4726.8126.4326.5558,003
11/20/201526.6926.8926.4026.5549,571
11/19/201526.9326.9326.2326.4866,210
11/18/201526.4427.0725.6626.9537,115
11/17/201527.1728.3826.3826.5959,656
11/16/201526.9327.4726.8227.4038,148
11/13/201527.1827.1826.2426.8662,391
11/12/201527.9128.4527.2527.3880,476
11/11/201528.0828.7027.9228.1744,750
11/10/201529.3729.3726.7328.0086,194
11/9/201527.6028.1225.0327.1966,025
11/6/201527.1627.7226.6527.6765,810
11/5/201527.2127.4826.8527.3751,746
11/4/201527.8627.8626.6627.2377,960
11/3/201527.5828.1026.4327.8757,344
11/2/201527.7028.2726.8627.5560,098
10/30/201527.0128.2826.9427.62101,444
10/29/201526.8427.2725.6926.9248,307
10/28/201526.1727.3626.1327.0248,100
10/27/201526.9026.9025.8526.1653,912
10/26/201526.3226.9425.9926.8460,230
10/23/201527.0827.3925.9226.3660,913
10/22/201525.3426.8125.1426.53148,571
10/21/201525.4125.6124.9424.9762,806
10/20/201525.9626.9624.0725.5087,917
10/19/201525.6826.0624.6425.9955,655
10/16/201526.0026.0225.6425.8360,573
10/15/201526.5826.7025.0825.99181,839
10/14/201526.7027.0326.4426.5063,317
10/13/201526.9627.3326.3926.6189,632
10/12/201526.8927.1926.0427.0149,933
10/9/201526.6627.2225.1426.9649,182
10/8/201526.4926.8525.7426.64132,965
10/7/201526.3926.7026.0326.55108,713
10/6/201526.7926.8125.4126.3859,224
10/5/201525.6126.9925.3726.88135,928
10/2/201524.5625.5924.2425.55137,439
10/1/201524.6324.9424.5824.69112,248
9/30/201525.0525.2624.6324.8172,429
9/29/201524.4224.9324.3424.7684,350
9/28/201524.5524.7623.9624.4776,853
9/25/201524.5225.4224.1324.71138,825
9/24/201523.8924.4823.4024.38109,558
9/23/201524.1724.4023.4124.01134,856
9/22/201524.0524.1623.4324.0599,306
9/21/201525.0425.5124.1724.29106,772
9/18/201525.5326.0624.6124.93166,308
9/17/201525.5826.2325.1925.9871,439
9/16/201525.1125.7724.9925.5660,735
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center