INTER PARFUMS $31.46

down -0.69


19/6/2013 04:19 PM  |  NASDAQ : IPAR  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

IPAR historical data

Date Open High Low Close Volume
6/19/2013 32.00 32.24 31.40 31.46 765
6/18/2013 32.10 32.24 31.87 32.15 1180
6/17/2013 32.40 32.40 31.64 32.02 1703
6/14/2013 32.50 32.55 31.83 32.00 991
6/13/2013 32.20 32.57 31.72 32.45 1016
6/12/2013 32.88 33.19 31.95 32.09 1119
6/11/2013 32.41 32.87 31.97 32.77 1764
6/10/2013 31.55 32.72 31.55 32.55 2374
6/7/2013 31.59 31.75 31.24 31.54 1378
6/6/2013 30.60 31.35 30.46 31.31 1895
6/5/2013 30.74 30.95 30.43 30.68 2766
6/4/2013 30.66 31.00 30.61 30.77 2923
6/3/2013 30.14 30.76 29.98 30.59 2489
5/31/2013 29.85 30.34 29.77 29.98 2176
5/30/2013 28.99 30.37 28.71 30.10 3146
5/29/2013 30.02 30.02 28.91 28.98 943
5/28/2013 29.79 30.24 29.72 30.09 1632
5/24/2013 29.89 29.89 29.49 29.52 942
5/23/2013 29.57 30.17 29.57 30.08 1210
5/22/2013 30.36 30.59 29.38 29.75 1592
5/21/2013 30.41 30.60 30.21 30.33 1083
5/20/2013 30.60 31.01 30.40 30.45 1036
5/17/2013 30.74 31.09 30.40 30.50 1377
5/16/2013 31.45 31.45 30.71 30.71 1202
5/15/2013 31.14 31.88 31.03 31.38 2018
5/14/2013 30.49 31.50 30.47 31.14 1587
5/13/2013 29.98 30.46 29.86 30.38 1732
5/10/2013 29.49 29.98 29.26 29.93 2244
5/9/2013 31.38 31.38 28.92 29.40 2493
5/8/2013 29.06 29.96 29.06 29.35 1162
5/7/2013 29.05 29.24 28.91 29.04 1706
5/6/2013 29.12 29.25 28.64 28.90 772
5/3/2013 29.13 29.22 28.80 28.98 964
5/2/2013 28.49 28.94 28.49 28.82 707
5/1/2013 29.32 29.32 28.44 28.44 1714
4/30/2013 29.28 29.28 28.90 28.97 1220
4/29/2013 28.89 29.27 28.64 29.09 872
4/26/2013 28.91 28.98 28.42 28.72 780
4/25/2013 28.41 29.24 28.22 28.91 1691
4/24/2013 28.05 28.47 27.84 28.25 1223
4/23/2013 27.12 27.96 26.72 27.94 1410
4/22/2013 27.41 28.35 26.84 27.67 2049
4/19/2013 26.48 26.83 26.43 26.61 891
4/18/2013 26.45 26.63 26.37 26.53 1356
4/17/2013 26.50 26.65 26.21 26.49 803
4/16/2013 26.56 26.79 26.37 26.63 1841
4/15/2013 26.92 27.14 26.36 26.43 1197
4/12/2013 26.43 27.00 26.24 26.96 931
4/11/2013 26.12 26.57 26.03 26.46 836
4/10/2013 25.80 26.33 25.69 26.23 625
4/9/2013 25.84 25.91 25.46 25.74 882
4/8/2013 25.63 25.86 25.47 25.86 787
4/5/2013 24.90 25.49 24.90 25.47 750
4/4/2013 25.04 25.40 24.98 25.26 1328
4/3/2013 25.14 25.18 24.50 24.93 1151
4/2/2013 24.87 25.32 24.87 25.17 1405
4/1/2013 24.43 25.01 24.43 24.80 1453
3/28/2013 24.39 24.66 24.23 24.43 758
3/27/2013 23.96 24.42 23.72 24.34 569
3/26/2013 24.10 24.31 23.83 24.17 512
3/25/2013 24.15 24.25 23.82 24.17 1307
3/22/2013 24.10 24.24 23.84 24.14 666
3/21/2013 23.54 24.40 23.54 24.11 748
3/20/2013 23.79 23.89 23.58 23.76 1112
3/19/2013 23.72 24.00 23.35 23.65 807
3/18/2013 23.50 24.03 23.42 23.87 815
3/15/2013 23.99 24.08 23.64 23.72 1127
3/14/2013 23.69 24.12 23.69 23.95 1187
3/13/2013 24.80 24.80 23.07 23.42 975
3/12/2013 24.91 24.91 24.68 24.73 846
3/11/2013 24.82 25.09 24.47 24.89 1136
3/8/2013 25.00 25.00 24.69 24.82 530
3/7/2013 24.83 25.08 24.75 24.97 965
3/6/2013 25.11 25.41 24.81 24.89 1010
3/5/2013 24.34 25.26 24.34 25.12 2955
3/4/2013 25.45 25.58 24.28 24.80 1491
3/1/2013 24.74 25.71 24.69 25.54 805
2/28/2013 24.61 25.54 24.61 25.06 998
2/27/2013 23.70 24.78 23.56 24.57 1446
2/26/2013 22.93 24.27 22.79 23.87 1537
2/25/2013 23.65 23.80 22.74 22.76 1232
2/22/2013 23.87 23.87 23.36 23.61 1051
2/21/2013 23.62 23.85 23.41 23.71 383
2/20/2013 23.87 24.00 23.67 23.67 382
2/19/2013 23.79 24.00 23.56 23.99 785
2/15/2013 23.94 23.99 23.46 23.84 661
2/14/2013 22.89 23.86 22.89 23.77 270
2/13/2013 23.29 23.53 23.20 23.51 415
2/12/2013 22.88 23.27 22.72 23.20 309
2/11/2013 22.70 22.97 22.70 22.80 502
2/8/2013 21.85 22.98 21.73 22.81 699
2/7/2013 21.56 21.87 21.25 21.76 804
2/6/2013 21.47 21.63 21.17 21.61 269
2/5/2013 21.39 21.81 20.60 21.57 898
2/4/2013 21.65 21.80 21.15 21.22 788
2/1/2013 21.85 21.98 21.53 21.70 529
1/31/2013 22.18 22.75 21.64 21.71 869
1/30/2013 21.50 22.13 21.23 21.83 951
1/29/2013 21.24 21.60 20.98 21.40 1208
1/28/2013 20.80 20.80 20.06 20.13 666
Marketplace
Trading Center