$31.70 +0.15 (%) Inter Parfums Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

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
1/20/201731.7532.2031.6531.7064,426
1/19/201732.1532.1531.4531.5544,622
1/18/201732.8033.2531.9032.2563,954
1/17/201732.8533.3032.3532.8096,667
1/13/201732.7033.2032.7033.0029,781
1/12/201732.6532.8532.3532.5536,688
1/11/201732.4032.8531.9532.8579,364
1/10/201731.8032.5531.6032.5069,094
1/9/201732.8532.8531.5031.90148,343
1/6/201732.8033.5032.5532.9561,094
1/5/201733.6033.7532.6532.7559,921
1/4/201733.2534.2532.7533.80215,064
1/3/201732.9533.4032.8533.1582,586
12/30/201632.7333.0532.6032.7554,832
12/29/201633.1533.4032.7533.0056,552
12/28/201633.7533.7532.8533.1063,676
12/27/201633.7534.1533.7533.8045,276
12/23/201633.5034.0533.5033.9037,383
12/22/201634.1534.1533.1033.5573,110
12/21/201633.9034.6033.7534.1061,055
12/20/201634.2034.3533.5034.0094,754
12/19/201634.1034.6033.7534.20108,312
12/16/201634.5534.8533.8034.00372,918
12/15/201634.8535.0534.3534.6583,789
12/14/201635.3035.5034.6034.7063,952
12/13/201635.6536.2035.2035.4074,139
12/12/201635.6536.0035.3535.5042,638
12/9/201635.9536.4035.4535.8098,287
12/8/201634.3535.8034.1035.6070,329
12/7/201634.2034.4533.8534.3556,812
12/6/201633.9034.1533.4034.15100,619
12/5/201633.8034.2033.5533.8595,177
12/2/201633.7033.9033.5533.6546,399
12/1/201634.2534.7833.5533.6073,108
11/30/201634.8535.0534.2034.4589,855
11/29/201634.5535.2034.2534.95101,041
11/28/201634.9535.7034.6034.85130,901
11/25/201634.5034.8534.4834.6535,508
11/23/201634.0034.7033.4034.6099,844
11/22/201633.8534.2533.6034.2057,278
11/21/201633.2533.9033.1533.9054,701
11/18/201633.0033.3532.6033.2572,303
11/17/201632.8033.1532.3533.1086,201
11/16/201631.2532.8530.9832.8576,999
11/15/201631.5531.5530.4531.2587,509
11/14/201632.6534.5532.2032.4562,030
11/11/201631.2532.5530.8032.40126,960
11/10/201632.3532.3530.9531.10109,079
11/9/201629.4032.4529.4032.10102,634
11/8/201631.4531.7031.1031.4036,676
11/7/201631.8031.8031.3031.4561,981
11/4/201631.8531.9031.2531.2546,580
11/3/201632.1532.1531.8031.8540,557
11/2/201632.0532.5532.0032.0061,350
11/1/201632.6032.6031.8532.2063,132
10/31/201632.0033.2032.0032.6096,032
10/28/201632.7032.9532.3532.4052,921
10/27/201632.9033.6532.7032.7559,571
10/26/201633.9034.0532.4532.80110,726
10/25/201633.8034.2532.8534.10111,820
10/24/201631.7032.4031.5532.25102,614
10/21/201631.0531.6031.0031.4532,593
10/20/201631.3031.6031.2031.3029,629
10/19/201631.6531.7531.2531.3552,874
10/18/201631.9532.3531.4031.55200,280
10/17/201631.6532.0031.4531.6040,982
10/14/201631.9032.2331.5231.7934,975
10/13/201632.0032.1831.7231.7963,973
10/12/201632.1132.1931.9732.0484,515
10/11/201632.8832.8831.9631.9962,451
10/10/201633.2733.7032.6332.8566,327
10/7/201632.9633.3632.4233.12105,324
10/6/201632.7633.6632.7633.4386,944
10/5/201633.1033.2032.7832.9236,771
10/4/201632.9333.1132.5832.8676,040
10/3/201632.0632.8631.7332.64133,225
9/30/201631.2932.4630.8832.27148,612
9/29/201631.4032.0630.8531.1382,615
9/28/201631.1431.7530.9831.6684,853
9/27/201631.4131.7030.8031.28104,549
9/26/201631.8731.9831.4531.5166,647
9/23/201631.8533.1431.5631.7770,335
9/22/201631.7832.1131.2631.9488,262
9/21/201631.3032.3731.2231.5050,133
9/20/201631.9031.9030.5931.27180,571
9/19/201631.9032.2831.5031.6457,219
9/16/201631.7032.3331.2731.66133,359
9/15/201632.3832.7931.4731.65109,112
9/14/201632.4432.9032.1732.2538,193
9/13/201632.8633.0932.4332.5791,392
9/12/201632.6233.1032.4833.0368,671
9/9/201633.0733.2332.5532.5567,942
9/8/201633.7734.1733.0333.3294,131
9/7/201633.9934.1033.7133.9191,348
9/6/201634.1034.4133.6134.0248,977
9/2/201633.8934.2232.4234.0848,613
9/1/201634.1434.2433.4933.8174,454
8/31/201634.6335.0733.9934.1770,272
8/30/201634.5935.0634.4334.7045,590
8/29/201634.8235.0034.3434.7051,528
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center