Inter Parfums Inc (NQ: IPAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	59.78	61.05	58.94	59.68	213,614	-0.57(-0.95%)
May 30, 2019	60.22	60.80	59.71	60.25	91,176	+0.06(+0.09%)
May 29, 2019	60.89	61.19	60.14	60.20	95,596	-0.91(-1.49%)
May 28, 2019	61.35	61.97	61.03	61.11	104,563	+0.03(+0.05%)
May 24, 2019	61.85	62.13	60.85	61.08	59,482	-0.59(-0.96%)
May 23, 2019	62.29	63.50	60.49	61.67	112,589	-0.78(-1.25%)
May 22, 2019	62.21	63.21	61.75	62.45	133,994	+0.20(+0.33%)
May 21, 2019	62.55	62.63	61.68	62.25	77,841	+0.03(+0.04%)
May 20, 2019	61.36	62.79	60.80	62.22	69,764	+0.33(+0.54%)
May 17, 2019	62.73	62.95	61.88	61.89	80,322	-1.05(-1.67%)
May 16, 2019	63.85	64.56	62.56	62.94	101,720	-0.75(-1.17%)
May 15, 2019	62.40	63.96	62.40	63.69	67,829	+1.11(+1.78%)
May 14, 2019	62.83	63.54	62.19	62.57	75,861	-0.31(-0.50%)
May 13, 2019	63.57	64.03	62.24	62.89	70,047	-0.99(-1.54%)
May 10, 2019	63.91	64.22	62.99	63.87	61,218	-0.29(-0.46%)
May 09, 2019	64.27	64.64	63.03	64.17	82,506	-0.49(-0.76%)
May 08, 2019	64.23	66.07	64.23	64.66	155,768	+0.81(+1.27%)
May 07, 2019	66.71	68.06	63.12	63.85	119,014	-3.18(-4.74%)
May 06, 2019	67.45	67.45	66.71	67.02	111,542	-0.32(-0.48%)
May 03, 2019	66.54	68.00	65.94	67.35	78,260	+0.86(+1.29%)
May 02, 2019	65.68	67.30	65.37	66.49	62,811	+0.91(+1.39%)
May 01, 2019	66.93	68.90	65.36	65.58	192,979	-1.21(-1.81%)
Apr 30, 2019	67.13	67.13	65.87	66.78	97,663	-0.31(-0.47%)
Apr 29, 2019	65.76	67.22	65.76	67.10	82,981	+1.44(+2.19%)
Apr 26, 2019	65.91	68.17	65.31	65.66	289,595	-0.04(-0.06%)
Apr 25, 2019	68.98	69.18	65.44	65.70	258,121	-3.75(-5.40%)
Apr 24, 2019	68.75	70.02	68.16	69.45	106,021	+0.72(+1.05%)
Apr 23, 2019	68.00	69.09	67.35	68.73	87,984	+0.82(+1.21%)
Apr 22, 2019	68.45	69.68	67.55	67.91	69,863	-0.56(-0.82%)
Apr 18, 2019	69.32	69.64	68.41	68.47	88,029	-0.57(-0.83%)
Apr 17, 2019	68.89	69.22	67.94	69.04	77,057	+0.41(+0.60%)
Apr 16, 2019	69.32	69.74	68.34	68.63	80,269	-0.44(-0.64%)
Apr 15, 2019	68.53	69.35	68.46	69.07	67,280	+0.45(+0.66%)
Apr 12, 2019	68.95	69.54	68.10	68.62	176,058	-0.17(-0.24%)
Apr 11, 2019	68.62	69.04	68.44	68.78	75,032	+0.46(+0.67%)
Apr 10, 2019	68.45	69.33	68.12	68.32	139,936	-0.39(-0.56%)
Apr 09, 2019	70.55	70.64	68.06	68.71	161,527	-2.13(-3.00%)
Apr 08, 2019	70.73	71.25	70.43	70.84	85,132	+0.10(+0.14%)
Apr 05, 2019	70.39	71.16	70.04	70.74	186,152	+0.64(+0.92%)
Apr 04, 2019	70.28	70.71	69.45	70.09	111,974	-0.16(-0.22%)
Apr 03, 2019	69.83	70.41	69.44	70.25	156,525	+0.53(+0.77%)
Apr 02, 2019	69.57	70.01	69.00	69.71	112,979	+0.16(+0.23%)
Apr 01, 2019	70.10	70.46	68.53	69.56	141,709	-0.34(-0.49%)
Mar 29, 2019	70.08	70.08	69.30	69.90	191,145	-0.03(-0.04%)
Mar 28, 2019	69.93	70.14	69.34	69.93	162,413	-0.02(-0.03%)
Mar 27, 2019	70.20	70.33	69.34	69.95	108,325	-0.29(-0.42%)
Mar 26, 2019	70.20	71.39	69.99	70.24	141,094	+0.48(+0.68%)
Mar 25, 2019	68.84	70.24	68.40	69.77	103,247	+0.80(+1.16%)
Mar 22, 2019	70.44	70.86	68.89	68.97	103,163	-1.59(-2.25%)
Mar 21, 2019	69.54	71.52	68.92	70.55	149,878	+0.62(+0.88%)
Mar 20, 2019	70.63	70.66	69.49	69.94	171,332	-0.71(-1.00%)
Mar 19, 2019	71.11	71.11	70.00	70.65	127,396	-0.31(-0.44%)
Mar 18, 2019	70.45	71.32	69.93	70.96	154,869	+0.50(+0.70%)
Mar 15, 2019	70.31	71.48	70.31	70.46	231,273	+0.45(+0.64%)
Mar 14, 2019	69.62	70.23	68.81	70.01	753,257	+0.66(+0.95%)
Mar 13, 2019	71.31	71.91	69.13	69.35	563,901	-1.84(-2.58%)
Mar 12, 2019	71.82	71.87	70.85	71.19	253,452	-0.38(-0.53%)
Mar 11, 2019	72.24	72.38	71.35	71.56	179,457	-0.29(-0.41%)
Mar 08, 2019	71.89	72.61	71.44	71.86	84,861	-0.04(-0.05%)
Mar 07, 2019	72.40	72.51	71.66	71.89	78,874	-0.51(-0.71%)
Mar 06, 2019	72.32	72.61	71.45	72.41	192,322	+0.34(+0.47%)
Mar 05, 2019	70.04	72.38	69.03	72.07	197,902	+1.57(+2.23%)
Mar 04, 2019	73.57	74.35	69.36	70.50	244,164	+1.43(+2.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.