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: 1 Year, From 11-JUL-2013 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
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
12/18/2013 34.52 35.28 34.214 34.97 81,370
12/17/2013 34.74 34.7799 33.56 34.46 145,902
12/16/2013 34.94 35.1 34.5855 34.75 57,252
12/13/2013 34.83 35.08 34.35 34.84 89,554
12/12/2013 34.48 35.35 34.48 34.73 75,541
12/11/2013 35.71 35.71 34.37 34.55 220,754
12/10/2013 35.75 35.77 35.3 35.52 76,945
12/09/2013 35.75 35.91 34.06 35.77 60,082
12/06/2013 35.62 36.51 35.21 35.82 128,678
12/05/2013 35.91 35.91 34.511 35.19 81,582
12/04/2013 36.07 36.43 35.75 35.76 99,751
12/03/2013 36.57 37 34.97 36.16 257,894
12/02/2013 36.5 37.369 35.92 36.69 91,103
11/29/2013 36.93 37.229 36.26 36.4 50,955
11/27/2013 36.4 36.96 36.37 36.58 80,014
11/26/2013 36.86 36.99 36.57 36.75 87,853
11/25/2013 36.92 37.07 36.711 36.9 55,885
11/22/2013 37 37.16 36.38 36.91 104,861
11/21/2013 36.34 37.24 36.25 37 85,252
11/20/2013 37.78 37.97 35.74 36.01 152,770
11/19/2013 38.17 38.78 36.14 37.5 294,869
11/18/2013 37.78 38.25 37.75 38.02 242,708
11/15/2013 37.5 38.03 37.33 37.63 177,083
11/14/2013 37 38.94 37 37.55 112,288
11/13/2013 35.41 37.0729 35.41 37.01 72,709
11/12/2013 35.05 35.68 35.05 35.62 94,266
11/11/2013 35.12 35.6 35.02 35.27 73,528
11/08/2013 35.16 35.44 34.65 35.08 133,800
11/07/2013 36.12 36.12 34.61 34.85 160,077
11/06/2013 35.81 36.06 35.315 35.85 158,433
11/05/2013 35.3 35.78 34.75 35.47 60,884
11/04/2013 35.5 35.5 34.87 35.39 79,130
11/01/2013 35.14 36.12 34.69 35.19 348,935
10/31/2013 35.01 35.57 34.5226 35.16 117,077
10/30/2013 35.34 35.47 33.01 35.03 104,978
10/29/2013 35.13 35.4 34.86 35.22 77,168
10/28/2013 34.48 34.93 34.05 34.86 104,399
10/25/2013 33.84 34.53 33.8 34.485 193,946
10/24/2013 32.67 33.86 32.46 33.7 204,956
10/23/2013 31.56 31.75 31.06 31.53 72,529
10/22/2013 31.66 32.4 31.2201 31.66 49,706
10/21/2013 32.25 32.42 31.1 31.62 110,143
10/18/2013 32.3 32.38 31.53 32.31 159,808
10/17/2013 31.52 31.98 31.3 31.98 106,207
10/16/2013 31.17 31.71 30.59 31.61 78,452
10/15/2013 31 31.24 30.18 30.46 86,771
10/14/2013 30.69 31.21 30.51 31.07 43,727
10/11/2013 30.07 30.84 29.821 30.83 88,552
10/10/2013 29.83 30.38 29.64 30.36 86,983
10/09/2013 29.28 29.59 29.19 29.4 74,856
10/08/2013 29.16 29.81 28.94 29.21 97,048
10/07/2013 29.75 30.41 29.18 29.22 167,181
10/04/2013 29.52 30.6 29.41 30.02 94,318
10/03/2013 29.53 29.7 29.2 29.38 62,977
10/02/2013 30.35 30.35 29.45 29.55 96,668
10/01/2013 29.89 30.61 29.31 30.57 87,252
09/30/2013 29.74 30.21 29.74 29.99 194,072
09/27/2013 29.62 30.26 29.6 30.13 66,068
09/26/2013 29.73 30.005 29.05 29.76 81,176
09/25/2013 29.81 30.28 29.35 29.67 89,772
09/24/2013 29.72 30.01 29 29.81 97,817
09/23/2013 29.94 30.33 29.52 29.66 85,226
09/20/2013 29.83 30.74 29.74 29.83 185,670
09/19/2013 29.85 30.15 29.63 29.74 162,187
09/18/2013 29.28 29.84 29.13 29.73 127,728
09/17/2013 28.67 29.43 28.5606 29.31 77,208
09/16/2013 29.65 29.87 28.56 28.59 76,704
09/13/2013 29.31 29.6 28.916 29.08 133,614
09/12/2013 27.44 29.28 27.44 29.2 219,287
09/11/2013 28.62 28.91 27.56 27.7 109,916
09/10/2013 28.38 28.8 28.07 28.72 108,148
09/09/2013 28.77 29.03 28 28.29 154,691
09/06/2013 27.89 27.89 27.3 27.47 106,318
09/05/2013 28.15 28.24 27.69 27.74 174,734
09/04/2013 27.73 28.26 27.73 28.1 230,880
09/03/2013 26.77 27.77 26.61 27.67 208,888
08/30/2013 27.27 27.27 26.02 26.61 327,649
08/29/2013 26.96 27.21 26.69 27.21 93,639
08/28/2013 26.75 27.13 26.45 26.98 211,343
08/27/2013 27.46 27.46 26.5 26.59 172,106
08/26/2013 27.95 28.09 27.57 27.71 182,336
08/23/2013 28.56 28.572 27.52 27.95 171,739
08/22/2013 28.27 28.73 28.14 28.56 114,840
08/21/2013 28.83 28.83 28.26 28.27 183,476
08/20/2013 27.57 29.296 27.53 28.78 301,121
08/19/2013 28.09 28.09 26.7 27.12 297,134
08/16/2013 28.59 28.7099 28.05 28.09 172,636
08/15/2013 28.44 28.99 28.36 28.87 230,874
08/14/2013 28.92 29.07 28.4501 28.9 175,193
08/13/2013 30.3 30.3 28.92 28.94 161,106
08/12/2013 29.32 30.27 28.97 30.19 128,021
08/09/2013 30.84 30.99 29.38 29.42 416,462
08/08/2013 32.78 33.0899 28.21 31 460,169
08/07/2013 33.02 33.19 32.22 32.73 121,066
08/06/2013 33.58 33.83 33.14 33.2 137,073
08/05/2013 33.95 34.15 33.34 33.45 110,857
08/02/2013 32.98 34.06 32.33 33.655 203,116
08/01/2013 33.36 33.4 32.4201 32.86 110,576
07/31/2013 32.8 33.21 32.26 32.98 140,712
07/30/2013 34.15 34.15 31.64 32.63 204,309
07/29/2013 34.23 34.279 33.4 33.79 117,516
07/26/2013 34.58 34.95 34.08 34.39 163,960
07/25/2013 33.53 34.96 33.415 34.94 179,761
07/24/2013 32.86 33.86 32.56 33.43 116,448
07/23/2013 33.49 33.49 32.45 32.55 85,860
07/22/2013 33.38 33.5 32.9 33.28 80,018
07/19/2013 33.12 33.25 32.8 33.19 108,820
07/18/2013 33.56 33.91 32.83 33.16 139,046
07/17/2013 33.63 33.64 33.22 33.49 123,860
07/16/2013 33.97 33.97 33.13 33.34 127,113
07/15/2013 33.55 33.8399 33.43 33.66 101,660
07/12/2013 33.85 34.15 31.74 33.26 176,005
07/11/2013 32.33 34.0401 31.97 33.78 475,313
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?