IPAR

Inter Parfums, Inc. Historical Stock Prices

$29.21
*  
0.01
0.03%
Get IPAR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IPAR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  29  29.59  29  29.21 94,004
07/11/2014 29 29.59 29 29.21 94,004
07/10/2014 28.79 29.6 28.67 29.2 119,422
07/09/2014 28.66 29.67 28.57 29.48 112,840
07/08/2014 29.62 29.65 28.55 28.65 168,708
07/07/2014 29.52 29.83 29.07 29.79 126,094
07/03/2014 29.07 29.67 28.55 29.65 55,417
07/02/2014 29.37 29.92 28.93 29.01 75,645
07/01/2014 29.46 29.99 29.14 29.43 72,590
06/30/2014 29.12 29.63 28.835 29.55 141,230
06/27/2014 28.83 29.32 28.68 29.25 331,879
06/26/2014 29.25 29.43 28.65 29.05 119,560
06/25/2014 29.5 29.8 29.34 29.55 89,255
06/24/2014 29.79 30 29.56 29.68 152,211
06/23/2014 30.33 30.55 29.86 29.99 85,740
06/20/2014 30.37 30.45 29.996 30.37 181,969
06/19/2014 30.21 30.45 30.0801 30.24 74,145
06/18/2014 29.57 30.24 29.36 30.18 111,435
06/17/2014 29.49 29.81 29.17 29.63 109,827
06/16/2014 28.29 29.9576 28.29 29.64 271,595
06/13/2014 28.15 28.3 27.5903 27.75 114,441
06/12/2014 28.23 28.29 28.02 28.16 101,853
06/11/2014 28.12 28.63 27.75 28.35 86,906
06/10/2014 28.42 28.67 28.06 28.23 94,697
06/09/2014 29.1 29.22 28.43 28.52 111,848
06/06/2014 28.97 29.28 28.85 29.1 110,536
06/05/2014 28.5 28.95 28.42 28.86 113,128
06/04/2014 28.75 28.98 28.47 28.51 75,199
06/03/2014 29.25 29.49 28.7 28.94 285,371
06/02/2014 29.96 29.96 28.89 29.27 289,853
05/30/2014 30.23 30.2399 29.58 29.87 152,986
05/29/2014 29.36 30.3 29.33 30.21 192,438
05/28/2014 29.93 29.93 28.96 29.33 190,148
05/27/2014 29.31 29.85 29.31 29.8 69,746
05/23/2014 29.41 29.57 28.95 29.21 100,578
05/22/2014 29.17 29.489 29 29.39 76,424
05/21/2014 29.69 29.763 29.14 29.26 51,662
05/20/2014 30 30.384 29.46 29.66 127,133
05/19/2014 29.72 30.2 29.51 30.11 122,765
05/16/2014 29.51 29.99 29.45 29.94 100,664
05/15/2014 29.94 29.94 29.05 29.6 143,975
05/14/2014 30.96 31.32 29.96 30.12 178,390
05/13/2014 31.95 32.11 31.2 31.21 133,184
05/12/2014 31.91 32.04 31.64 32 167,444
05/09/2014 31.97 32.18 30.7 31.87 169,240
05/08/2014 32.26 33.8 31.99 32.11 354,426
05/07/2014 35.9 36.03 35.41 35.77 112,978
05/06/2014 36.25 36.78 35.63 35.72 90,508
05/05/2014 36.38 36.6 36.12 36.43 71,244
05/02/2014 36.04 36.63 35.82 36.52 109,607
05/01/2014 36.48 36.73 35.3801 35.82 92,305
04/30/2014 35.97 36.63 35.35 36.59 179,200
04/29/2014 35.73 36.215 35.46 36.09 94,763
04/28/2014 34.79 35.7 34.748 35.55 108,466
04/25/2014 35.26 36.45 34.67 34.84 81,495
04/24/2014 35.33 35.996 34.5 35.45 121,290
04/23/2014 35.17 35.35 34.8 35.05 65,222
04/22/2014 35.01 35.36 34.72 35.14 48,751
04/21/2014 34.73 35.02 34.24 34.89 95,799
04/17/2014 34.14 34.85 34.04 34.67 87,057
04/16/2014 33.95 34.34 33.7 34.3 53,140
04/15/2014 34.06 34.18 33.3 33.8 89,384
04/14/2014 33.8 34.2006 33.76 33.94 97,645
04/11/2014 34 34.64 33.5 33.58 77,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?