IPAR

Inter Parfums, Inc. Historical Stock Prices

$31.12
*  
0.24
0.78%
Get IPAR Alerts
*Delayed - data as of May 4, 2015  -  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: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.48  32.84  30.47  31.12 77,621
05/04/2015 31.48 32.84 30.47 31.12 77,715
05/01/2015 30.18 31.18 29.97 30.88 62,837
04/30/2015 31.22 31.22 30.07 30.18 47,468
04/29/2015 31.77 32.17 31.25 31.36 33,847
04/28/2015 31.33 32.52 31.33 31.84 50,096
04/27/2015 31.81 33.34 30.98 31.42 60,407
04/24/2015 32.44 33.35 31.64 31.75 40,174
04/23/2015 32.16 32.85 32.16 32.63 32,835
04/22/2015 31.9 32.39 31.56 32.16 54,986
04/21/2015 32.49 32.62 31.97 32 28,127
04/20/2015 31.95 32.49 31.84 32.24 32,615
04/17/2015 32.01 32.18 31.42 31.56 34,833
04/16/2015 32.69 32.97 32.3 32.3 30,592
04/15/2015 32.75 33 32.61 32.64 36,159
04/14/2015 32.16 33.12 32.16 32.63 69,982
04/13/2015 32.02 32.26 31.85 31.94 59,506
04/10/2015 31.71 32.7 31.71 31.9 79,929
04/09/2015 32.96 33.17 32.02 32.3 61,671
04/08/2015 32.71 33.05 32.58 32.85 51,977
04/07/2015 33.11 33.35 32.51 32.82 54,673
04/06/2015 32.25 33.37 32.25 33.03 64,322
04/02/2015 32.73 33.19 32.38 32.5 66,540
04/01/2015 32.64 32.65 32.05 32.6 52,851
03/31/2015 33.04 33.04 32.41 32.62 48,338
03/30/2015 32.66 33.21 32.45 33.19 124,666
03/27/2015 31.95 32.76 30.718 32.45 71,115
03/26/2015 32.04 32.72 31.376 32.05 67,139
03/25/2015 33.13 33.21 32.18 32.26 82,459
03/24/2015 32.76 33.4525 32.76 33.15 100,722
03/23/2015 32.51 33.4 32.51 32.84 84,164
03/20/2015 31.76 32.912 31.72 32.58 178,817
03/19/2015 30.06 31.7 29.61 31.69 170,436
03/18/2015 29.86 30.22 29.56 30.05 72,132
03/17/2015 29.68 29.99 29.2 29.81 78,302
03/16/2015 29.79 30 29.25 29.82 80,199
03/13/2015 29.69 29.99 28.135 29.41 131,907
03/12/2015 28.32 31.815 28.32 29.82 424,041
03/11/2015 27.35 27.92 27.18 27.84 87,314
03/10/2015 28.05 28.05 27.6 27.78 39,863
03/09/2015 28.23 28.51 27.94 28.29 62,386
03/06/2015 29.02 29.49 28.28 28.31 148,435
03/05/2015 29.03 29.35 28.85 29.35 66,308
03/04/2015 28.96 29.12 28.58 28.97 65,999
03/03/2015 28.97 29.39 28.45 29.07 131,795
03/02/2015 28.48 29.22 28.45 29.14 84,460
02/27/2015 27.99 28.74 27.6765 28.43 78,716
02/26/2015 28.25 28.35 27.76 28.11 42,417
02/25/2015 28.15 28.49 28.15 28.36 52,629
02/24/2015 27.41 28.23 27.41 28.21 82,009
02/23/2015 27.14 27.62 26.96 27.53 40,831
02/20/2015 27.77 27.77 27.04 27.31 45,158
02/19/2015 28.13 28.29 27.34 27.69 61,012
02/18/2015 27.61 28.251 27.57 28.14 68,429
02/17/2015 27.52 27.95 27.39 27.73 52,770
02/13/2015 27.54 27.8295 27.2625 27.54 104,682
02/12/2015 27.1 27.65 27.1 27.54 57,568
02/11/2015 27.04 27.17 26.73 27.02 38,080
02/10/2015 27.03 27.29 26.77 27.13 70,782
02/09/2015 26.56 27.16 26.56 26.9 56,901
02/06/2015 26.36 27.18 26.296 26.68 82,943
02/05/2015 25.68 26.66 25.68 26.55 67,896
02/04/2015 25.71 26.1 25.18 25.76 67,444
02/03/2015 25.65 26.15 22.328 25.92 104,899
02/02/2015 25.12 25.71 24.8594 25.62 72,978
01/30/2015 25.74 25.89 25.08 25.15 76,911
01/29/2015 25.85 26.125 25.65 26.01 155,047
01/28/2015 25.99 26.12 25.52 25.79 172,367
01/27/2015 24.97 26.11 24.85 25.86 247,153
01/26/2015 24.66 24.665 23.88 24.57 251,076
01/23/2015 25.23 25.3 24.34 24.64 90,748
01/22/2015 24.85 25.6699 24.63 25.33 129,070
01/21/2015 25.06 25.22 24.5943 24.72 89,780
01/20/2015 25.56 25.88 25.04 25.15 96,829
01/16/2015 25.47 26 25.326 25.48 98,938
01/15/2015 26.29 26.29 25.25 25.53 100,879
01/14/2015 25.71 26.39 25.71 26.2 119,030
01/13/2015 25.47 26.72 25.47 25.97 137,390
01/12/2015 25.28 25.66 24.88 25.65 79,610
01/09/2015 26.2 26.31 25.19 25.2 93,194
01/08/2015 26.04 26.6971 25.99 26.39 96,833
01/07/2015 26.41 26.41 25.5 25.96 84,538
01/06/2015 26.84 26.84 25.77 26.3 88,626
01/05/2015 26.92 27.555 26.6 26.87 91,599
01/02/2015 27.65 27.79 26.85 27.14 56,377
12/31/2014 27.89 28.14 27.45 27.45 86,699
12/30/2014 27.58 27.98 27.57 27.75 46,303
12/29/2014 28.01 28.15 27.661 27.76 65,111
12/26/2014 27.98 28.32 27.97 28.23 39,376
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
09/23/2014 27.86 28.05 27.22 27.26 96,163
09/22/2014 27.84 28.19 27.72 27.87 76,702
09/19/2014 28.43 28.8666 27.6 28.08 150,979
09/18/2014 28.23 28.45 28.03 28.39 69,203
09/17/2014 28.51 28.575 27.93 28.29 69,373
09/16/2014 28.29 29.11 28.17 28.59 90,027
09/15/2014 28.49 28.73 28.025 28.4 65,349
09/12/2014 28.98 29.01 27.98 28.56 67,026
09/11/2014 28.76 29.24 28.61 28.9 56,169
09/10/2014 29 29.06 28.62 28.93 77,195
09/09/2014 29.35 29.35 28.39 28.87 86,869
09/08/2014 29.34 29.7 29.01 29.5 131,661
09/05/2014 29.6 29.85 29.34 29.45 83,331
09/04/2014 30.11 30.16 29.66 29.74 63,104
09/03/2014 30.95 30.95 30.02 30.15 62,265
09/02/2014 30.41 31.2 29.93 30.82 109,593
08/29/2014 30.61 31.1 29.97 30.46 79,035
08/28/2014 30.96 30.99 30.45 30.59 93,725
08/27/2014 30.77 31.39 30.7 31.25 96,833
08/26/2014 30.24 30.9 29.64 30.8 120,965
08/25/2014 30.41 30.88 30.11 30.32 144,554
08/22/2014 29.58 30.75 29.58 30.17 142,750
08/21/2014 28.67 29.22 28.59 29 60,911
08/20/2014 28.42 28.87 28.14 28.65 63,475
08/19/2014 28.3 29.16 28.24 28.54 73,131
08/18/2014 27.77 28.6199 26.7972 28.34 114,715
08/15/2014 28.04 28.12 27.36 27.63 77,631
08/14/2014 28.53 28.92 27.73 27.82 123,387
08/13/2014 28.55 28.93 28.14 28.44 112,704
08/12/2014 27 28.8 27 28.55 166,992
08/11/2014 27.16 28.029 26.76 27.84 117,575
08/08/2014 26.72 27.26 26.62 27.14 91,484
08/07/2014 26.84 27.188 26.36 26.74 90,302
08/06/2014 26.13 27.07 26.13 26.83 63,264
08/05/2014 25.86 26.4 25.8 26.36 207,827
08/04/2014 26.11 26.19 25.62 25.97 148,141
08/01/2014 26.15 26.41 25.85 26.04 136,745
07/31/2014 26.02 26.37 25.85 26.13 166,153
07/30/2014 25.97 26.4 25.97 26.31 133,555
07/29/2014 26.17 26.3099 25.8 25.86 144,427
07/28/2014 26.98 27.03 26.14 26.22 106,716
07/25/2014 28.11 28.16 26.81 26.95 146,961
07/24/2014 27.15 28.67 27.15 28.4 292,517
07/23/2014 27.48 27.85 27.23 27.67 85,250
07/22/2014 26.83 27.47 26.568 27.34 68,656
07/21/2014 26.94 26.94 26.54 26.77 58,812
07/18/2014 26.67 27.38 26.43 27.19 88,200
07/17/2014 27.6 27.6 26.64 26.75 94,950
07/16/2014 28.52 28.52 27.55 27.63 65,440
07/15/2014 29.11 29.284 28.27 28.32 117,173
07/14/2014 29.41 29.58 29.03 29.2 122,837
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?