Interparfums Historical Data - ITP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Europe
EU
Interparfums (ITP)
Interparfums (ITP) Historical

Interparfums (ITP)

39.60

-0.25

(-0.63%)

Closed December 25 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7	-1.73697270471	40.3	40.55	39.05	28410	39.85749338	DE
4	-0.2	-0.502512562814	39.8	41.6	39	29704	40.15153825	DE
12	-5.65	-12.4861878453	45.25	45.45	38.15	38150	41.03600993	DE
26	-5.6	-12.389380531	45.2	47.85	37.7	36984	41.99757624	DE
52	-10.8	-21.4285714286	50.4	55.2	37.7	34102	45.11012781	DE
156	-31	-43.9093484419	70.6	75.2	37.7	30952	51.92760511	DE
260	1.65	4.34782608696	37.95	75.2	26.05	26209	50.30112295	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735061400	39.6	-0.25	-0.63	39.95	40.1	39.6	13509
1734975000	39.85	0.2	0.50	39.35	39.9	39.15	26383
1734715800	39.65	0.2	0.51	39.45	39.65	39.1	24305
1734629400	39.45	-0.7	-1.74	39.2	40	39.05	32945
1734543000	40.15	-0.05	-0.12	40.3	40.3	39.85	26864
1734456600	40.2	-0.15	-0.37	40.3	40.55	40.05	31555
1734370200	40.35	-0.2	-0.49	40.2	40.95	39.75	31106
1734111000	40.55	-0.65	-1.58	41.1	41.45	40.55	19550
1734024600	41.2	0	0.00	41.5	41.55	40.7	24087
1733938200	41.2	0.3	0.73	40.8	41.4	40.55	30545
1733851800	40.9	-0.5	-1.21	41.3	41.3	40.75	26913
1733765400	41.4	0.8	1.97	40.75	41.6	40.75	51213
1733506200	40.6	0.6	1.50	39.95	40.9	39.95	34334
1733419800	40	0.25	0.63	39.7	40.35	39.7	18672
1733333400	39.75	0.5	1.27	39.2	39.95	39.2	21404
1733247000	39.25	-0.4	-1.01	39.95	40.6	39.2	33464
1733160600	39.65	0.1	0.25	39.1	39.8	39	32236
1732901400	39.55	-0.05	-0.13	39.6	39.95	39.5	34519
1732815000	39.6	-0.05	-0.13	39.75	39.9	39.35	30492
1732728600	39.65	0.05	0.13	39.4	39.75	39.15	28267
1732642200	39.6	-0.6	-1.49	39.8	40.25	39.45	35232
1732555800	40.2	1	2.55	39.8	40.2	39.5	58573
1732296600	39.2	0.55	1.42	38.65	39.5	38.5	36024
1732210200	38.65	-0.45	-1.15	39.05	39.05	38.15	28829
1732123800	39.1	0.2	0.51	38.9	39.3	38.4	40659
1732037400	38.9	-0.7	-1.77	39.6	39.7	38.7	48916
1731951000	39.6	-0.5	-1.25	40.5	41	39.45	35702
1731691800	40.1	0.2	0.50	39.5	40.25	39.5	31120
1731605400	39.9	0.6	1.53	39.75	39.95	39.25	36702
1731519000	39.3	0	0.00	39.3	39.3	39.3	0
1731432600	39.3	-1.4	-3.44	40.2	40.25	39.25	41360
1731346200	40.7	0.1	0.25	41.05	41.25	40.7	25545
1731087000	40.6	-1	-2.40	41.6	41.9	40.55	34332
1731000600	41.6	1.6	4.00	40	41.85	40	32878
1730914200	40	-0.45	-1.11	40.75	41.45	40	47966
1730827800	40.45	0.1	0.25	40.35	40.7	40.25	26448
1730741400	40.35	-0.45	-1.10	40.6	41.35	40.35	28726
1730482200	40.8	-1.1	-2.63	41.9	42	40.45	56421
1730395800	41.9	-0.55	-1.30	42.15	42.45	41.9	37256
1730309400	42.45	-0.2	-0.47	42.5	42.8	41.9	111016
1730223000	42.65	0.1	0.24	42.75	43.1	42.25	49127
1730136600	42.55	0.85	2.04	41.8	42.7	41.8	34736
1729873800	41.7	-1.2	-2.80	42.9	43	41.5	44157
1729787400	42.9	0.25	0.59	42.65	43.3	42.6	43795
1729701000	42.65	1.15	2.77	41.2	42.75	41	53285
1729614600	41.5	-0.4	-0.95	44.5	45.45	41.5	89317
1729528200	41.9	0.15	0.36	41.7	42.15	41.4	42356
1729269000	41.75	0.85	2.08	40.75	42.3	40.75	60397
1729182600	40.9	-0.1	-0.24	41.05	41.3	40.8	57288
1729096200	41	0	0.00	40.3	41.25	39.8	68218
1729009800	41	-2.15	-4.98	43.1	43.2	41	55035
1728923400	43.15	-0.35	-0.80	43.3	43.55	42.85	25218
1728664200	43.5	0	0.00	43.4	43.5	42.95	24936
1728577800	43.5	0.8	1.87	42.3	43.5	42.3	28963
1728491400	42.7	-0.15	-0.35	42.75	43.15	42.4	16895
1728405000	42.85	-1.3	-2.94	43.6	43.85	42.7	43020
1728318600	44.15	0.7	1.61	43.5	44.6	43.1	33785
1728059400	43.45	0.5	1.16	42.9	43.85	42.7	22709
1727973000	42.95	-0.85	-1.94	43.8	43.9	42.95	25227
1727886600	43.8	-0.05	-0.11	44.45	44.6	43.8	22568
1727800200	43.85	-1.5	-3.31	45.25	45.3	43.85	29874
1727713800	45.35	-1	-2.16	45.9	46.3	45.35	35699
1727454600	46.35	1.05	2.32	45.45	46.5	45.45	36367
1727368200	45.3	1.75	4.02	44.1	45.5	44.1	52484
1727281800	43.55	0.5	1.16	42.7	43.85	42.6	39561

Invesco California Value...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions