Inter Parfums Inc (NQ: IPAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	12.39	12.40	12.01	12.16	67,257	-0.23(-1.88%)
May 27, 2010	12.03	12.40	12.02	12.39	116,046	+0.45(+3.78%)
May 26, 2010	11.82	12.44	11.77	11.94	112,515	+0.18(+1.52%)
May 25, 2010	11.84	12.17	11.63	11.76	184,567	-0.40(-3.32%)
May 24, 2010	12.20	12.35	11.90	12.16	100,029	-0.04(-0.32%)
May 21, 2010	11.71	12.39	11.70	12.20	149,585	+0.25(+2.08%)
May 20, 2010	11.74	12.10	11.65	11.95	169,178	-0.45(-3.64%)
May 19, 2010	12.28	12.50	12.08	12.40	122,874	+0.04(+0.31%)
May 18, 2010	12.67	12.83	12.23	12.37	295,108	-0.09(-0.75%)
May 17, 2010	12.75	13.66	12.29	12.46	375,180	-0.15(-1.17%)
May 14, 2010	13.03	13.03	12.55	12.61	80,464	-0.38(-2.93%)
May 13, 2010	13.28	13.28	12.91	12.99	91,325	-0.23(-1.76%)
May 12, 2010	13.05	13.28	12.84	13.22	108,045	+0.19(+1.43%)
May 11, 2010	13.06	13.49	12.28	13.03	154,657	+0.06(+0.48%)
May 10, 2010	12.64	13.21	12.54	12.97	245,298	+1.03(+8.59%)
May 07, 2010	12.28	12.50	11.78	11.95	123,231	-0.37(-2.97%)
May 06, 2010	12.61	12.97	11.49	12.31	172,593	-0.35(-2.76%)
May 05, 2010	13.00	13.14	12.61	12.66	152,481	-0.56(-4.24%)
May 04, 2010	13.51	13.51	13.05	13.22	227,368	-0.50(-3.63%)
May 03, 2010	13.52	13.73	13.34	13.72	109,018	+0.28(+2.08%)
Apr 30, 2010	13.58	13.71	13.28	13.44	141,970	-0.23(-1.71%)
Apr 29, 2010	13.10	13.82	13.10	13.67	158,164	+0.66(+5.08%)
Apr 28, 2010	12.71	13.23	12.71	13.01	250,969	+0.44(+3.46%)
Apr 27, 2010	12.81	13.02	12.55	12.58	88,383	-0.30(-2.30%)
Apr 26, 2010	12.83	13.18	12.79	12.87	258,765	+0.05(+0.36%)
Apr 23, 2010	12.60	12.92	12.02	12.82	97,477	+0.09(+0.67%)
Apr 22, 2010	12.38	12.79	12.38	12.74	55,576	+0.19(+1.55%)
Apr 21, 2010	12.54	12.70	12.26	12.54	284,306	+0.02(+0.12%)
Apr 20, 2010	12.43	12.68	12.37	12.53	75,095	+0.13(+1.07%)
Apr 19, 2010	12.41	12.44	12.17	12.40	74,995	-0.01(-0.06%)
Apr 16, 2010	12.22	12.44	12.22	12.40	126,229	+0.14(+1.14%)
Apr 15, 2010	12.01	12.28	12.01	12.26	65,915	+0.20(+1.68%)
Apr 14, 2010	11.91	12.06	11.79	12.06	34,435	+0.20(+1.70%)
Apr 13, 2010	11.97	12.16	11.74	11.86	110,397	-0.11(-0.91%)
Apr 12, 2010	11.91	12.20	11.80	11.97	62,279	+0.12(+1.05%)
Apr 09, 2010	11.81	12.06	11.70	11.84	34,818	-0.01(-0.07%)
Apr 08, 2010	11.77	12.05	11.61	11.85	73,942	+0.06(+0.53%)
Apr 07, 2010	11.73	11.91	11.67	11.79	52,774	-0.02(-0.13%)
Apr 06, 2010	11.89	11.92	11.65	11.81	71,515	-0.16(-1.30%)
Apr 05, 2010	11.84	12.13	11.79	11.96	108,074	+0.21(+1.79%)
Apr 01, 2010	11.61	11.75	11.75	11.75	78,309	+0.23(+1.96%)
Mar 31, 2010	11.90	12.14	11.53	11.53	117,401	-0.45(-3.77%)
Mar 30, 2010	12.29	12.29	11.78	11.98	82,963	-0.19(-1.60%)
Mar 29, 2010	12.02	12.29	12.01	12.17	55,526	+0.21(+1.79%)
Mar 26, 2010	11.83	12.07	11.82	11.96	47,628	+0.16(+1.38%)
Mar 25, 2010	12.00	12.39	11.76	11.79	65,989	-0.12(-0.98%)
Mar 24, 2010	12.10	12.19	11.86	11.91	53,849	-0.23(-1.91%)
Mar 23, 2010	11.89	12.17	11.75	12.14	98,696	+0.26(+2.15%)
Mar 22, 2010	11.35	11.96	11.32	11.89	138,406	+0.45(+3.93%)
Mar 19, 2010	11.96	11.98	11.41	11.44	172,026	-0.43(-3.65%)
Mar 18, 2010	11.95	12.12	11.76	11.87	285,364	-0.08(-0.65%)
Mar 17, 2010	11.72	12.17	11.47	11.95	105,097	+0.23(+1.98%)
Mar 16, 2010	11.37	11.72	11.14	11.72	149,846	+0.42(+3.70%)
Mar 15, 2010	11.27	11.54	10.97	11.30	209,225	+0.17(+1.53%)
Mar 12, 2010	10.54	11.21	10.42	11.13	146,273	+0.67(+6.44%)
Mar 11, 2010	10.35	10.56	10.10	10.45	233,912	-0.05(-0.44%)
Mar 10, 2010	10.38	10.53	10.32	10.50	82,969	+0.09(+0.82%)
Mar 09, 2010	10.32	10.52	10.24	10.42	66,708	+0.08(+0.75%)
Mar 08, 2010	10.51	10.57	10.26	10.34	81,785	-0.15(-1.48%)
Mar 05, 2010	10.89	10.89	10.37	10.49	221,301	-0.41(-3.76%)
Mar 04, 2010	10.90	11.01	10.84	10.90	38,000	+0.04(+0.36%)
Mar 03, 2010	11.07	11.14	10.78	10.87	53,676	-0.14(-1.27%)
Mar 02, 2010	10.92	11.14	10.89	11.00	150,356	+0.10(+0.92%)

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.