$25.79 0.00 (%) Inter Parfums Inc - NASDAQ

Jan. 28, 2015 | 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
1/28/201525.9926.1225.5225.79172,367
1/27/201524.9726.1124.8525.86247,153
1/26/201524.6624.6723.8824.57251,076
1/23/201525.2325.3024.3424.6490,748
1/22/201524.8525.6724.6325.33129,070
1/21/201525.0625.2224.5924.7289,780
1/20/201525.5625.8825.0425.1596,829
1/16/201525.4726.0025.3325.4898,938
1/15/201526.2926.2925.2525.53100,879
1/14/201525.7126.3925.7126.20119,030
1/13/201525.4726.7225.4725.97137,390
1/12/201525.2825.6624.8825.6579,610
1/9/201526.2026.3125.1925.2093,194
1/8/201526.0426.7025.9926.3996,833
1/7/201526.4126.4125.5025.9684,538
1/6/201526.8426.8425.7726.3088,626
1/5/201526.9227.5626.6026.8791,599
1/2/201527.6527.7926.8527.1456,377
12/31/201427.8928.1427.4527.4586,699
12/30/201427.5827.9827.5727.7546,303
12/29/201428.0128.1527.6627.7665,111
12/26/201427.9828.3227.9728.2339,376
12/24/201428.4128.4127.8127.8438,933
12/23/201428.3528.6627.5028.4473,722
12/22/201427.6028.2327.3928.1889,270
12/19/201427.3528.1027.1327.65546,368
12/18/201427.7127.7127.2527.4181,844
12/17/201426.6027.5326.2427.47208,595
12/16/201425.1726.9125.1526.58134,420
12/15/201426.2126.2125.1025.32144,965
12/12/201426.4626.7325.9626.05154,312
12/11/201427.2627.5125.0726.7885,197
12/10/201427.7027.8827.3527.40151,523
12/9/201426.7128.0326.7127.82166,195
12/8/201426.9327.3526.6026.95105,071
12/5/201426.1827.1726.1826.89111,145
12/4/201426.1026.3625.9426.18105,254
12/3/201425.8326.2925.6426.1788,446
12/2/201425.5526.1625.5525.7584,966
12/1/201425.6726.0525.3025.69107,276
11/28/201425.6725.8224.9925.65131,659
11/26/201426.3426.8325.5025.76240,775
11/25/201426.6526.8526.1426.41301,897
11/24/201426.7027.0926.6026.6894,560
11/21/201426.6226.8126.4926.71178,470
11/20/201425.3526.3925.3026.3194,732
11/19/201425.2225.5025.0025.37208,271
11/18/201427.1227.1224.8125.35665,724
11/17/201427.6227.6426.9427.13112,568
11/14/201428.1728.2927.5127.6275,610
11/13/201428.9929.1228.0828.2298,059
11/12/201429.0029.6528.5728.85141,621
11/11/201429.3729.9828.5029.16268,068
11/10/201429.2029.8828.6229.22120,075
11/7/201428.6429.2828.5029.2694,918
11/6/201429.5429.5428.5228.70164,740
11/5/201429.1629.6228.6829.41123,043
11/4/201428.5728.9328.2728.9082,034
11/3/201428.3729.0028.3728.7789,450
10/31/201428.5829.3527.9828.40146,872
10/30/201427.5628.3027.1928.0170,136
10/29/201428.0428.7927.4927.8365,618
10/28/201426.8828.1426.7028.0892,115
10/27/201426.8126.9826.3626.84155,557
10/24/201427.4227.7526.8427.03111,057
10/23/201428.1928.9627.3027.37132,021
10/22/201427.5728.7227.5728.05121,953
10/21/201427.5127.7526.8827.5769,387
10/20/201427.1827.9827.1027.44110,665
10/17/201426.8627.4926.5727.20132,950
10/16/201425.8226.7425.8226.49119,574
10/15/201425.9426.4125.6626.25115,266
10/14/201426.2026.8226.0026.39155,081
10/13/201425.8926.3325.7726.00192,259
10/10/201426.2926.7125.6325.95173,817
10/9/201427.5827.5826.4526.48103,684
10/8/201426.8327.9026.7427.6974,742
10/7/201427.2427.5626.9026.9278,917
10/6/201427.5927.8727.2927.4052,045
10/3/201427.6127.7927.3127.4459,413
10/2/201427.2827.6427.1127.3491,538
10/1/201427.5627.5626.9827.3599,677
9/30/201427.2227.6826.9327.50122,558
9/29/201426.9127.5026.9127.3091,334
9/26/201426.4127.3126.4027.28117,217
9/25/201426.9427.2326.4726.5088,597
9/24/201427.1727.5526.8927.0894,412
9/23/201427.8628.0527.2227.2696,163
9/22/201427.8428.1927.7227.8776,702
9/19/201428.4328.8727.6028.08150,979
9/18/201428.2328.4528.0328.3969,203
9/17/201428.5128.5827.9328.2969,373
9/16/201428.2929.1128.1728.5990,027
9/15/201428.4928.7328.0328.4065,349
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center