IPAR

Historical Stock Prices

$27.65
*  
0.24
0.88%
Get IPAR Alerts
*Delayed - data as of Dec. 19, 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
04/10/2014 35.22 35.39 34.21 34.35 103,928
04/09/2014 35.15 35.55 35.09 35.28 68,205
04/08/2014 34.89 35.15 34.58 35 94,804
04/07/2014 34.98 35.0499 34.6562 34.76 103,383
04/04/2014 35.12 35.4675 34.44 34.99 185,603
04/03/2014 35.82 35.82 34.76 34.8 182,529
04/02/2014 35.34 36.01 35.24 35.68 78,708
04/01/2014 36.37 36.49 35.11 35.37 244,835
03/31/2014 36.66 36.87 36.17 36.21 150,774
03/28/2014 36.74 36.96 36.18 36.42 98,007
03/27/2014 37.06 37.7425 36.49 36.68 113,810
03/26/2014 37.16 37.48 36.985 37.19 210,036
03/25/2014 36.16 37.07 35.51 37 175,822
03/24/2014 35.7 36.55 35.65 35.91 182,063
03/21/2014 35.82 35.99 35.34 35.65 164,354
03/20/2014 35.28 35.74 35.25 35.74 159,023
03/19/2014 34.88 35.33 34.87 35.26 155,856
03/18/2014 34.15 34.89 33.9 34.88 256,897
03/17/2014 34.14 34.395 33.91 34.17 126,809
03/14/2014 33.79 34.073 33.006 33.91 259,329
03/13/2014 33.26 34.5 32.188 33.85 144,441
03/12/2014 32.11 34.11 31.52 33 269,463
03/11/2014 34.51 34.51 33.53 33.97 102,296
03/10/2014 34.21 34.21 33.52 34.07 93,472
03/07/2014 33.99 34.21 33.59 34.01 108,569
03/06/2014 34.24 34.24 33.29 33.89 76,728
03/05/2014 34.13 34.2 33.536 34.05 92,956
03/04/2014 33.32 34.29 32.964 34.11 153,088
03/03/2014 33.27 33.28 32.5 32.8 78,755
02/28/2014 33.13 33.91 33.12 33.61 89,649
02/27/2014 32.54 33.12 32.23 33.03 103,006
02/26/2014 32.53 33.08 32.27 32.66 73,275
02/25/2014 32.97 33.16 32.38 32.48 64,389
02/24/2014 32.5 33.21 32.39 33.05 134,292
02/21/2014 32.74 32.75 32.1 32.5 108,655
02/20/2014 31.94 33.03 31.94 32.54 95,134
02/19/2014 32.47 32.92 31.97 32 73,138
02/18/2014 32.2 32.84 31.86 32.47 122,470
02/14/2014 32 32.39 31.48 32.05 89,352
02/13/2014 31.04 32.14 31.04 31.96 69,618
02/12/2014 31.37 31.535 30.89 31.43 79,991
02/11/2014 30.89 31.68 30.62 31.23 131,218
02/10/2014 31.29 31.465 30.48 30.92 83,951
02/07/2014 31 31.652 30.38 31.37 108,537
02/06/2014 31.12 31.544 30.67 30.78 79,665
02/05/2014 31.4 31.686 30.5201 30.9 67,040
02/04/2014 31.84 31.92 31.29 31.53 78,402
02/03/2014 32.55 32.78 31.46 31.74 141,978
01/31/2014 32.28 32.8 31.91 32.54 102,008
01/30/2014 33.07 33.19 32.61 32.75 75,866
01/29/2014 33.08 33.13 32.32 32.75 102,141
01/28/2014 33.25 33.6296 33.05 33.42 109,042
01/27/2014 33.85 33.95 33.27 33.31 110,760
01/24/2014 34.11 34.54 33.67 33.78 140,690
01/23/2014 34.15 34.5 33.81 34.4 107,731
01/22/2014 33.85 34.46 33.79 34.28 79,889
01/21/2014 33.48 34.16 33.14 33.64 166,029
01/17/2014 33.54 33.87 32.4501 33.11 160,622
01/16/2014 33.84 33.918 33.17 33.62 108,347
01/15/2014 34.1 34.38 33.79 33.97 56,008
01/14/2014 33.75 34.13 33.0817 34.08 108,129
01/13/2014 34.3 34.48 33.32 33.68 91,368
01/10/2014 34.76 35.3899 34.15 34.31 122,487
01/09/2014 34.56 34.81 33.189 34.65 84,389
01/08/2014 33.73 34.31 33.6622 34.3 111,850
01/07/2014 33.22 34.189 32.711 33.86 168,813
01/06/2014 34.22 34.43 33.24 33.34 198,384
01/03/2014 34.84 34.93 33.95 34.12 118,647
01/02/2014 35.53 35.69 34.08 34.57 111,519
12/31/2013 35.98 36.01 35.49 35.81 87,986
12/30/2013 35.66 36.38 35.454 35.92 70,433
12/27/2013 36.39 36.74 35.38 35.67 101,882
12/26/2013 36.08 36.36 35.69 36.33 92,435
12/24/2013 35.67 36.11 35.66 35.76 35,901
12/23/2013 34.99 35.689 34.91 35.61 129,518
12/20/2013 34.41 35.395 34.41 35.01 243,540
12/19/2013 34.81 35.09 34.15 34.24 75,996
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?