$29.19 -0.24 (%) Inter Parfums Inc - NASDAQ

May. 31, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IPAR historical data

Date Open High Low Close Volume
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
4/1/201630.5631.0530.4030.82155,044
3/31/201630.2731.5729.7830.9062,149
3/30/201630.7731.1830.2230.34296,227
3/29/201630.1130.8729.7930.70221,781
3/28/201630.2030.7629.8030.2666,806
3/24/201629.6730.3929.1530.2492,502
3/23/201629.6830.0429.2229.92137,613
3/22/201629.9930.9729.3729.81184,645
3/21/201629.9032.4729.5231.54251,975
3/18/201629.6930.2929.0530.05159,665
3/17/201628.4429.6327.2829.57124,651
3/16/201627.6528.7727.6328.46157,349
3/15/201627.4828.4127.2227.87114,145
3/14/201628.2830.0226.8027.61135,380
3/11/201627.8628.3727.8028.3088,867
3/10/201628.0728.0727.4527.7863,702
3/9/201627.6928.1327.6828.0761,321
3/8/201627.5327.8326.9227.5658,651
3/7/201626.9327.6126.9327.6165,852
3/4/201626.9827.5426.8127.0861,526
3/3/201627.1027.2126.6626.85104,196
3/2/201626.1727.0625.9126.9591,993
3/1/201625.5526.3625.3826.2892,844
2/29/201625.9826.0625.2325.3179,494
2/26/201626.8226.9025.8626.1673,979
2/25/201626.3126.8025.4326.7557,322
2/24/201625.0926.3024.9626.2381,703
2/23/201625.4826.0725.1525.2990,443
2/22/201626.0826.4123.7425.5994,161
2/19/201625.2426.2025.0625.8374,173
2/18/201625.5326.1325.0525.36102,348
2/17/201625.3726.1323.4625.4688,557
2/16/201625.6126.2623.7025.2291,784
2/12/201624.9625.5324.5225.36101,884
2/11/201624.2224.9223.9624.77105,046
2/10/201625.9626.2523.6024.7978,947
2/9/201625.6926.1625.1825.7846,384
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center