IPAR

Inter Parfums, Inc. Historical Stock Prices

$27.84
*  
0.60
2.11%
Get IPAR Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  28.41  28.41  27.81  27.84 38,933
12/24/2014 28.41 28.41 27.81 27.84 38,933
12/23/2014 28.35 28.66 27.5 28.44 73,722
12/22/2014 27.6 28.23 27.39 28.18 89,270
12/19/2014 27.35 28.1 27.1344 27.65 545,768
12/18/2014 27.71 27.71 27.25 27.41 81,276
12/17/2014 26.6 27.53 26.24 27.47 208,595
12/16/2014 25.17 26.91 25.15 26.58 133,820
12/15/2014 26.21 26.21 25.1 25.32 144,965
12/12/2014 26.46 26.73 25.9601 26.05 154,312
12/11/2014 27.26 27.51 25.0733 26.78 85,197
12/10/2014 27.7 27.88 27.35 27.4 151,523
12/09/2014 26.71 28.03 26.71 27.82 166,195
12/08/2014 26.93 27.345 26.6 26.95 105,071
12/05/2014 26.18 27.17 26.18 26.89 111,145
12/04/2014 26.1 26.36 25.94 26.18 105,254
12/03/2014 25.83 26.29 25.64 26.17 88,446
12/02/2014 25.55 26.16 25.55 25.75 84,966
12/01/2014 25.67 26.05 25.304 25.69 107,276
11/28/2014 25.67 25.82 24.99 25.65 131,659
11/26/2014 26.34 26.83 25.5 25.76 240,775
11/25/2014 26.65 26.85 26.14 26.41 301,897
11/24/2014 26.7 27.09 26.6 26.68 94,560
11/21/2014 26.62 26.81 26.49 26.71 178,470
11/20/2014 25.35 26.3897 25.3 26.31 94,720
11/19/2014 25.22 25.498 25 25.37 208,271
11/18/2014 27.12 27.12 24.81 25.35 665,124
11/17/2014 27.62 27.635 26.94 27.13 112,568
11/14/2014 28.17 28.29 27.51 27.62 75,610
11/13/2014 28.99 29.12 28.08 28.22 98,059
11/12/2014 29 29.65 28.57 28.85 141,621
11/11/2014 29.37 29.98 28.495 29.16 268,029
11/10/2014 29.2 29.8775 28.62 29.22 120,075
11/07/2014 28.64 29.28 28.5 29.26 94,918
11/06/2014 29.54 29.54 28.52 28.7 164,740
11/05/2014 29.16 29.62 28.68 29.41 123,043
11/04/2014 28.57 28.93 28.27 28.9 82,034
11/03/2014 28.37 29 28.37 28.77 89,450
10/31/2014 28.58 29.35 27.98 28.4 146,872
10/30/2014 27.56 28.295 27.19 28.01 70,136
10/29/2014 28.04 28.79 27.49 27.83 65,618
10/28/2014 26.88 28.14 26.7001 28.08 92,115
10/27/2014 26.81 26.98 26.3601 26.84 155,557
10/24/2014 27.42 27.75 26.84 27.03 111,057
10/23/2014 28.19 28.96 27.3 27.37 132,021
10/22/2014 27.57 28.72 27.57 28.05 121,453
10/21/2014 27.51 27.75 26.88 27.57 69,387
10/20/2014 27.18 27.9799 27.1 27.44 110,665
10/17/2014 26.86 27.49 26.5699 27.2 132,950
10/16/2014 25.82 26.74 25.82 26.49 119,530
10/15/2014 25.94 26.41 25.66 26.25 115,266
10/14/2014 26.2 26.82 26 26.39 155,081
10/13/2014 25.89 26.33 25.77 26 192,259
10/10/2014 26.29 26.71 25.63 25.95 173,817
10/09/2014 27.58 27.58 26.45 26.48 103,684
10/08/2014 26.83 27.9 26.74 27.69 74,742
10/07/2014 27.24 27.56 26.9 26.92 78,917
10/06/2014 27.59 27.87 27.29 27.4 52,045
10/03/2014 27.61 27.79 27.3101 27.44 59,413
10/02/2014 27.28 27.64 27.11 27.34 91,538
10/01/2014 27.56 27.56 26.98 27.35 99,677
09/30/2014 27.22 27.68 26.93 27.5 122,558
09/29/2014 26.91 27.5 26.91 27.3 91,334
09/26/2014 26.41 27.31 26.4 27.28 117,217
09/25/2014 26.94 27.23 26.47 26.5 88,597
09/24/2014 27.17 27.55 26.89 27.08 94,412
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?