International Flavors & Fragrances, Inc. (NY: IFF )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.59 28.86 28.53 28.55 500,072 -0.17(-0.58%)
Mar 30, 2005 28.16 28.80 28.06 28.72 625,124 +0.53(+1.87%)
Mar 29, 2005 28.48 28.76 28.16 28.19 411,400 -0.43(-1.52%)
Mar 28, 2005 29.02 29.11 28.55 28.63 378,062 -0.22(-0.75%)
Mar 24, 2005 28.92 29.01 28.82 28.84 262,416 -0.10(-0.35%)
Mar 23, 2005 28.73 28.96 28.73 28.94 425,095 +0.23(+0.81%)
Mar 22, 2005 28.79 29.07 28.66 28.71 333,796 -0.14(-0.50%)
Mar 21, 2005 28.90 29.01 28.72 28.86 282,060 -0.07(-0.23%)
Mar 18, 2005 28.91 29.07 28.52 28.92 843,828 -0.10(-0.35%)
Mar 17, 2005 28.81 29.10 28.50 29.02 434,502 +0.04(+0.15%)
Mar 16, 2005 29.42 29.42 28.92 28.98 395,907 -0.54(-1.84%)
Mar 15, 2005 29.96 30.00 29.46 29.52 312,493 -0.22(-0.73%)
Mar 14, 2005 29.37 29.74 29.36 29.74 328,816 +0.38(+1.28%)
Mar 11, 2005 29.60 29.99 29.25 29.36 362,016 -0.23(-0.78%)
Mar 10, 2005 29.64 29.65 29.38 29.60 370,039 -0.04(-0.12%)
Mar 09, 2005 30.27 30.27 29.62 29.63 426,202 -0.82(-2.68%)
Mar 08, 2005 30.38 30.53 30.15 30.45 265,321 +0.10(+0.33%)
Mar 07, 2005 30.43 30.47 30.25 30.35 245,263 +0.04(+0.14%)
Mar 04, 2005 30.33 30.33 30.12 30.30 347,767 +0.15(+0.50%)
Mar 03, 2005 29.91 30.23 29.69 30.15 371,284 +0.26(+0.87%)
Mar 02, 2005 30.09 30.19 29.68 29.89 469,638 -0.25(-0.84%)
Mar 01, 2005 29.86 30.35 29.86 30.14 353,716 +0.30(+0.99%)
Feb 28, 2005 29.96 30.01 29.66 29.85 444,047 -0.20(-0.65%)
Feb 25, 2005 29.82 30.04 29.62 30.04 359,249 +0.20(+0.68%)
Feb 24, 2005 29.60 29.85 29.43 29.84 418,594 +0.30(+1.00%)
Feb 23, 2005 29.55 29.66 29.35 29.54 445,292 +0.17(+0.59%)
Feb 22, 2005 29.75 29.99 29.37 29.37 371,422 -0.69(-2.31%)
Feb 18, 2005 30.36 30.49 30.01 30.07 383,457 -0.22(-0.74%)
Feb 17, 2005 30.14 30.38 29.97 30.29 469,223 +0.08(+0.26%)
Feb 16, 2005 30.18 30.33 29.86 30.21 334,764 -0.08(-0.26%)
Feb 15, 2005 30.29 30.38 30.14 30.29 307,928 +0.10(+0.34%)
Feb 14, 2005 30.29 30.33 30.12 30.19 214,277 -0.13(-0.43%)
Feb 11, 2005 30.40 30.52 30.02 30.32 276,941 +0.07(+0.21%)
Feb 10, 2005 29.85 30.27 29.85 30.25 253,840 +0.35(+1.16%)
Feb 09, 2005 30.24 30.37 29.88 29.91 345,554 -0.46(-1.50%)
Feb 08, 2005 30.49 30.51 30.25 30.36 440,450 -0.11(-0.36%)
Feb 07, 2005 30.43 30.72 30.43 30.47 240,560 -0.07(-0.24%)
Feb 04, 2005 30.46 30.59 30.31 30.54 307,513 +0.11(+0.36%)
Feb 03, 2005 30.72 30.86 30.33 30.43 385,671 -0.25(-0.82%)
Feb 02, 2005 30.65 30.72 30.48 30.69 334,211 +0.04(+0.12%)
Feb 01, 2005 30.59 30.80 30.15 30.65 405,729 +0.13(+0.43%)
Jan 31, 2005 30.43 30.54 30.11 30.52 351,641 +0.13(+0.43%)
Jan 28, 2005 30.47 30.58 29.93 30.39 450,272 +0.01(+0.02%)
Jan 27, 2005 29.68 30.43 29.68 30.38 374,742 +0.70(+2.36%)
Jan 26, 2005 29.52 29.82 29.10 29.68 788,772 +0.16(+0.54%)
Jan 25, 2005 29.58 29.81 29.40 29.52 412,784 -0.06(-0.20%)
Jan 24, 2005 29.83 29.96 29.43 29.58 350,949 -0.32(-1.06%)
Jan 21, 2005 30.09 30.13 29.81 29.90 206,253 -0.29(-0.96%)
Jan 20, 2005 29.93 30.33 29.82 30.19 247,891 +0.02(+0.07%)
Jan 19, 2005 30.20 30.52 30.14 30.17 250,658 -0.20(-0.64%)
Jan 18, 2005 29.81 30.36 29.57 30.36 325,358 +0.38(+1.25%)
Jan 14, 2005 29.62 30.04 29.54 29.99 269,886 +0.37(+1.24%)
Jan 13, 2005 29.82 30.05 29.53 29.62 319,963 -0.30(-1.02%)
Jan 12, 2005 30.06 30.06 29.75 29.92 481,812 -0.04(-0.12%)
Jan 11, 2005 30.14 30.16 29.81 29.96 387,192 -0.35(-1.15%)
Jan 10, 2005 29.86 30.39 29.64 30.30 457,742 +0.38(+1.26%)
Jan 07, 2005 29.66 30.08 29.59 29.93 294,786 +0.23(+0.78%)
Jan 06, 2005 29.42 29.91 29.17 29.70 632,041 +0.17(+0.56%)
Jan 05, 2005 29.64 29.78 29.38 29.53 510,170 -0.04(-0.12%)
Jan 04, 2005 30.58 30.72 29.49 29.57 730,257 -0.87(-2.85%)
Jan 03, 2005 30.94 31.01 30.35 30.43 383,319 -0.54(-1.73%)
Dec 31, 2004 31.08 31.16 30.80 30.97 205,700 -0.15(-0.49%)
Dec 30, 2004 31.10 31.23 30.82 31.12 286,901 +0.20(+0.65%)
Dec 29, 2004 30.87 31.00 30.60 30.92 241,666 -0.09(-0.30%)
Dec 28, 2004 30.65 31.14 30.65 31.01 236,548 +0.27(+0.89%)
Dec 27, 2004 30.82 31.01 30.56 30.74 248,998 -0.09(-0.28%)
Dec 23, 2004 30.72 30.85 30.20 30.82 309,588 +0.24(+0.78%)
Dec 22, 2004 30.83 30.93 30.53 30.59 463,690 -0.11(-0.35%)
Dec 21, 2004 30.74 30.74 30.31 30.69 272,100 -0.17(-0.54%)
Dec 20, 2004 30.72 30.98 30.69 30.86 541,571 +0.21(+0.68%)
Dec 17, 2004 30.58 30.72 30.48 30.65 570,621 -0.12(-0.38%)
Dec 16, 2004 30.24 30.80 30.23 30.77 688,066 +0.37(+1.21%)
Dec 15, 2004 30.29 30.41 29.85 30.40 533,410 -0.03(-0.09%)
Dec 14, 2004 30.00 30.50 29.89 30.43 435,055 +0.50(+1.67%)
Dec 13, 2004 29.92 30.00 29.60 29.93 295,616 +0.01(+0.02%)
Dec 10, 2004 29.91 30.07 29.68 29.92 516,948 -0.04(-0.12%)
Dec 09, 2004 29.71 29.97 29.62 29.96 871,909 +0.26(+0.88%)
Dec 08, 2004 29.65 29.79 29.57 29.70 458,987 +0.06(+0.20%)
Dec 07, 2004 29.71 29.75 29.57 29.64 879,241 -0.01(-0.05%)
Dec 06, 2004 29.75 29.78 29.46 29.65 432,012 -0.09(-0.32%)
Dec 03, 2004 29.77 29.80 29.60 29.75 476,555 +0.01(+0.02%)
Dec 02, 2004 29.60 29.78 29.59 29.74 817,268 -0.04(-0.15%)
Dec 01, 2004 29.44 29.80 29.30 29.78 910,089 +0.51(+1.73%)
Nov 30, 2004 29.24 29.46 29.01 29.28 514,735 -0.08(-0.27%)
Nov 29, 2004 29.31 29.47 29.00 29.36 662,059 +0.18(+0.62%)
Nov 26, 2004 29.27 29.36 29.10 29.18 134,459 -0.09(-0.32%)
Nov 24, 2004 29.13 29.34 28.96 29.27 618,899 +0.12(+0.40%)
Nov 23, 2004 29.28 29.29 28.94 29.15 447,920 +0.01(+0.05%)
Nov 22, 2004 29.02 29.18 28.92 29.14 415,965 -0.03(-0.10%)
Nov 19, 2004 29.28 29.33 28.77 29.17 1,091,167 -0.52(-1.75%)
Nov 18, 2004 29.70 29.73 29.39 29.69 404,760 +0.09(+0.32%)
Nov 17, 2004 29.34 29.71 29.28 29.60 479,875 +0.26(+0.89%)
Nov 16, 2004 29.57 29.67 29.15 29.34 445,430 -0.20(-0.69%)
Nov 15, 2004 29.52 29.70 29.34 29.54 586,668 -0.14(-0.46%)
Nov 12, 2004 29.23 29.71 29.07 29.67 791,123 +0.51(+1.74%)
Nov 11, 2004 28.65 29.20 28.65 29.17 1,172,091 +0.46(+1.61%)
Nov 10, 2004 28.45 28.79 28.29 28.71 650,024 +0.26(+0.92%)
Nov 09, 2004 28.19 28.47 28.12 28.45 548,626 +0.25(+0.90%)
Nov 08, 2004 28.30 28.34 28.14 28.19 507,818 -0.29(-1.02%)
Nov 05, 2004 28.34 28.61 28.34 28.48 922,954 +0.30(+1.08%)
Nov 04, 2004 27.69 28.19 27.63 28.18 401,855 +0.41(+1.48%)
Nov 03, 2004 27.90 28.11 27.59 27.77 376,264 +0.01(+0.03%)
Nov 02, 2004 27.82 28.17 27.72 27.76 631,211 -0.06(-0.21%)
Nov 01, 2004 28.16 28.16 27.17 27.82 758,892 -0.41(-1.46%)
Oct 29, 2004 27.36 28.27 27.33 28.23 805,233 +0.90(+3.31%)
Oct 28, 2004 28.30 28.31 26.11 27.33 1,276,809 -1.06(-3.72%)
Oct 27, 2004 28.16 28.44 27.94 28.38 514,320 +0.17(+0.59%)
Oct 26, 2004 27.65 28.24 27.43 28.21 2,265,610 +0.67(+2.44%)
Oct 25, 2004 27.40 27.61 27.09 27.54 311,524 +0.03(+0.11%)
Oct 22, 2004 27.35 27.62 27.25 27.51 368,794 +0.24(+0.87%)
Oct 21, 2004 27.09 27.40 26.91 27.27 172,085 +0.09(+0.32%)
Oct 20, 2004 27.05 27.22 26.78 27.19 248,030 +0.20(+0.75%)
Oct 19, 2004 27.40 27.51 26.92 26.99 427,585 -0.48(-1.76%)
Oct 18, 2004 27.43 27.56 27.15 27.47 242,081 -0.06(-0.21%)
Oct 15, 2004 27.58 28.00 27.48 27.53 311,939 +0.14(+0.50%)
Oct 14, 2004 27.33 27.56 27.30 27.39 343,203 -0.04(-0.13%)
Oct 13, 2004 27.76 27.76 27.35 27.43 553,883 -0.30(-1.09%)
Oct 12, 2004 27.72 27.81 27.58 27.73 571,590 -0.04(-0.16%)
Oct 11, 2004 27.69 27.87 27.65 27.77 250,796 +0.09(+0.31%)
Oct 08, 2004 27.61 27.88 27.46 27.69 354,684 -0.08(-0.29%)
Oct 07, 2004 28.02 28.02 27.72 27.77 276,526 -0.25(-0.88%)
Oct 06, 2004 27.99 28.09 27.90 28.01 167,797 +0.03(+0.10%)
Oct 05, 2004 27.93 28.14 27.93 27.98 369,762 -0.03(-0.10%)
Oct 04, 2004 28.01 28.08 27.83 28.01 504,360 -0.01(-0.05%)
Oct 01, 2004 27.61 28.03 27.61 28.03 455,114 +0.41(+1.49%)
Sep 30, 2004 27.33 27.61 27.33 27.61 664,549 +0.28(+1.03%)
Sep 29, 2004 27.30 27.40 27.21 27.33 390,512 +0.04(+0.13%)
Sep 28, 2004 27.29 27.47 27.10 27.30 371,422 +0.16(+0.59%)
Sep 27, 2004 27.11 27.34 26.94 27.14 453,730 +0.01(+0.03%)
Sep 24, 2004 26.97 27.27 26.83 27.13 351,779 +0.23(+0.86%)
Sep 23, 2004 26.96 27.05 26.73 26.90 473,512 -0.06(-0.24%)
Sep 22, 2004 27.11 27.14 26.75 26.96 629,551 -0.20(-0.75%)
Sep 21, 2004 26.86 27.19 26.52 27.17 716,839 +0.18(+0.67%)
Sep 20, 2004 27.82 27.82 26.99 26.99 643,107 -0.99(-3.54%)
Sep 17, 2004 28.05 28.19 27.91 27.98 243,465 +0.02(+0.08%)
Sep 16, 2004 27.67 28.03 27.67 27.95 256,191 +0.43(+1.55%)
Sep 15, 2004 27.90 27.97 27.52 27.53 273,206 -0.30(-1.07%)
Sep 14, 2004 27.92 27.98 27.77 27.82 295,201 -0.16(-0.57%)
Sep 13, 2004 28.03 28.11 27.89 27.98 247,753 +0.07(+0.23%)
Sep 10, 2004 27.94 28.00 27.64 27.92 237,793 -0.13(-0.46%)
Sep 09, 2004 28.27 28.30 28.02 28.05 231,706 -0.08(-0.28%)
Sep 08, 2004 28.60 28.63 28.13 28.13 522,758 -0.65(-2.26%)
Sep 07, 2004 28.27 28.89 28.27 28.78 742,292 +0.69(+2.47%)
Sep 03, 2004 28.06 28.37 28.04 28.08 311,524 -0.11(-0.38%)
Sep 02, 2004 27.80 28.25 27.66 28.19 388,299 +0.52(+1.88%)
Sep 01, 2004 27.72 28.14 27.54 27.67 405,452 -0.18(-0.65%)
Aug 31, 2004 27.50 27.85 27.46 27.85 581,273 +0.35(+1.29%)
Aug 30, 2004 27.83 27.92 27.47 27.50 300,181 -0.32(-1.14%)
Aug 27, 2004 27.90 28.02 27.70 27.82 295,893 +0.01(+0.03%)
Aug 26, 2004 27.69 28.00 27.66 27.81 292,296 -0.02(-0.08%)
Aug 25, 2004 27.61 27.87 27.56 27.83 551,255 +0.25(+0.92%)
Aug 24, 2004 27.74 27.97 27.54 27.58 450,964 -0.25(-0.88%)
Aug 23, 2004 27.94 28.12 27.79 27.82 293,264 -0.01(-0.05%)
Aug 20, 2004 27.58 28.03 27.54 27.84 384,149 +0.26(+0.94%)
Aug 19, 2004 27.47 27.75 27.47 27.58 279,016 -0.07(-0.24%)
Aug 18, 2004 27.38 27.74 27.28 27.64 520,130 +0.26(+0.95%)
Aug 17, 2004 27.33 27.65 27.23 27.38 686,406 -0.01(-0.03%)
Aug 16, 2004 26.72 27.53 26.72 27.39 740,217 +0.82(+3.07%)
Aug 13, 2004 26.71 26.86 26.47 26.57 324,113 -0.04(-0.16%)
Aug 12, 2004 26.71 26.73 26.44 26.62 248,583 -0.20(-0.75%)
Aug 11, 2004 26.45 26.83 26.15 26.82 275,835 +0.35(+1.31%)
Aug 10, 2004 26.15 26.52 26.10 26.47 371,976 +0.30(+1.13%)
Aug 09, 2004 26.24 26.27 26.03 26.18 267,120 +0.06(+0.22%)
Aug 06, 2004 26.31 26.41 26.02 26.12 393,556 -0.27(-1.04%)
Aug 05, 2004 26.80 26.80 26.34 26.39 533,271 -0.48(-1.78%)
Aug 04, 2004 26.83 27.15 26.53 26.87 424,819 +0.04(+0.16%)
Aug 03, 2004 26.86 26.94 26.64 26.83 490,803 -0.18(-0.67%)
Aug 02, 2004 26.45 27.01 26.44 27.01 396,461 +0.59(+2.24%)
Jul 30, 2004 26.49 26.52 26.23 26.41 272,100 -0.02(-0.08%)
Jul 29, 2004 26.02 26.47 26.02 26.44 566,195 +0.48(+1.87%)
Jul 28, 2004 26.07 26.07 25.47 25.95 496,060 -0.18(-0.69%)
Jul 27, 2004 26.10 26.29 26.00 26.13 451,794 +0.11(+0.42%)
Jul 26, 2004 26.45 26.45 26.02 26.02 272,238 -0.42(-1.59%)
Jul 23, 2004 26.59 26.65 26.06 26.44 283,581 -0.09(-0.35%)
Jul 22, 2004 26.60 26.75 26.28 26.54 322,591 -0.20(-0.76%)
Jul 21, 2004 27.00 27.05 26.69 26.74 329,231 -0.22(-0.80%)
Jul 20, 2004 26.89 26.96 26.70 26.96 246,508 +0.14(+0.51%)
Jul 19, 2004 26.89 27.03 26.75 26.82 115,507 +0.03(+0.11%)
Jul 16, 2004 26.75 26.88 26.62 26.79 252,318 +0.08(+0.30%)
Jul 15, 2004 26.82 26.82 26.68 26.71 233,920 -0.04(-0.13%)
Jul 14, 2004 26.71 26.78 26.54 26.75 387,607 +0.08(+0.30%)
Jul 13, 2004 26.75 26.82 26.66 26.67 230,185 -0.08(-0.30%)
Jul 12, 2004 26.88 26.92 26.70 26.75 403,100 -0.13(-0.48%)
Jul 09, 2004 26.58 26.94 26.23 26.88 633,009 +0.16(+0.60%)
Jul 08, 2004 26.86 27.07 26.68 26.72 401,855 -0.25(-0.91%)
Jul 07, 2004 26.57 27.11 26.54 26.96 364,229 +0.29(+1.08%)
Jul 06, 2004 26.88 26.95 26.65 26.67 309,726 -0.20(-0.75%)
Jul 02, 2004 26.78 26.93 26.51 26.88 167,935 +0.07(+0.24%)
Jul 01, 2004 26.88 27.07 26.57 26.81 469,362 -0.22(-0.83%)
Jun 30, 2004 26.96 27.06 26.69 27.04 409,187 -0.04(-0.13%)
Jun 29, 2004 26.91 27.10 26.78 27.07 408,634 +0.26(+0.97%)
Jun 28, 2004 26.88 27.16 26.72 26.81 292,019 +0.12(+0.43%)
Jun 25, 2004 26.82 27.07 26.60 26.70 769,128 -0.04(-0.14%)
Jun 24, 2004 26.96 26.96 26.57 26.73 354,684 -0.23(-0.86%)
Jun 23, 2004 26.80 27.01 26.70 26.96 362,016 +0.23(+0.87%)
Jun 22, 2004 26.70 26.84 26.61 26.73 549,318 -0.09(-0.35%)
Jun 21, 2004 26.78 26.88 26.75 26.83 233,090 +0.07(+0.27%)
Jun 18, 2004 27.21 27.21 26.74 26.75 494,262 -0.27(-1.02%)
Jun 17, 2004 26.82 27.04 26.53 27.03 315,398 +0.16(+0.59%)
Jun 16, 2004 26.96 26.99 26.78 26.87 177,342 -0.01(-0.03%)
Jun 15, 2004 26.86 27.04 26.67 26.88 500,902 +0.13(+0.49%)
Jun 14, 2004 26.75 27.03 26.63 26.75 297,414 -0.14(-0.54%)
Jun 10, 2004 27.09 27.11 26.85 26.89 254,808 -0.20(-0.72%)
Jun 09, 2004 27.10 27.38 26.99 27.09 437,545 +0.10(+0.38%)
Jun 08, 2004 26.86 26.99 26.69 26.99 388,714 +0.20(+0.73%)
Jun 07, 2004 26.47 26.86 26.47 26.79 241,805 +0.34(+1.28%)
Jun 04, 2004 26.42 26.70 26.31 26.45 190,483 +0.08(+0.30%)
Jun 03, 2004 26.75 26.75 26.35 26.37 389,406 -0.39(-1.46%)
Jun 02, 2004 26.24 26.76 26.20 26.76 387,192 +0.61(+2.35%)
Jun 01, 2004 26.02 26.24 25.88 26.15 256,191 +0.14(+0.53%)
May 28, 2004 26.53 26.53 25.95 26.01 433,810 -0.51(-1.91%)
May 27, 2004 26.08 26.83 26.08 26.52 436,577 +0.43(+1.66%)
May 26, 2004 26.09 26.20 25.82 26.08 287,593 -0.01(-0.03%)
May 25, 2004 25.70 26.20 25.42 26.09 424,542 +0.43(+1.69%)
May 24, 2004 25.59 25.73 25.48 25.66 268,226 +0.10(+0.40%)
May 21, 2004 25.44 25.91 25.39 25.55 397,567 +0.25(+0.97%)
May 20, 2004 25.19 25.46 25.18 25.31 242,358 +0.08(+0.32%)
May 19, 2004 25.21 25.66 25.20 25.23 505,052 +0.13(+0.52%)
May 18, 2004 25.02 25.28 25.02 25.10 585,423 +0.04(+0.17%)
May 17, 2004 25.01 25.16 24.85 25.06 716,562 -0.07(-0.26%)
May 14, 2004 25.13 25.36 24.87 25.12 1,158,534 -0.01(-0.03%)
May 13, 2004 25.01 25.30 24.94 25.13 640,894 -0.04(-0.17%)
May 12, 2004 25.23 25.30 25.06 25.17 601,331 -0.13(-0.51%)
May 11, 2004 25.26 25.47 25.16 25.30 592,339 +0.01(+0.03%)
May 10, 2004 25.45 25.74 25.26 25.29 733,024 -0.19(-0.74%)
May 07, 2004 25.91 26.05 25.37 25.48 682,809 -0.61(-2.33%)
May 06, 2004 26.13 26.17 25.70 26.09 472,958 -0.07(-0.25%)
May 05, 2004 26.17 26.38 26.03 26.15 414,305 -0.15(-0.58%)
May 04, 2004 26.34 26.49 26.09 26.31 553,745 -0.17(-0.63%)
May 03, 2004 26.20 26.54 26.16 26.47 348,736 +0.27(+1.02%)
Apr 30, 2004 26.67 26.93 26.18 26.20 655,972 -0.50(-1.87%)
Apr 29, 2004 25.95 26.93 25.88 26.70 1,083,558 +0.82(+3.18%)
Apr 28, 2004 26.51 26.51 25.74 25.88 359,526 -0.54(-2.05%)
Apr 27, 2004 26.20 26.69 26.17 26.42 429,107 +0.13(+0.49%)
Apr 26, 2004 26.24 26.34 26.10 26.29 295,339 -0.02(-0.08%)
Apr 23, 2004 26.24 26.41 25.93 26.31 228,802 -0.04(-0.14%)
Apr 22, 2004 25.89 26.44 25.89 26.35 305,991 +0.31(+1.19%)
Apr 21, 2004 26.13 26.16 25.88 26.04 267,950 +0.09(+0.33%)
Apr 20, 2004 26.23 26.24 25.92 25.95 675,616 -0.28(-1.07%)
Apr 19, 2004 25.92 26.28 25.72 26.23 402,685 +0.19(+0.72%)
Apr 16, 2004 25.92 26.14 25.70 26.05 442,940 +0.32(+1.24%)
Apr 15, 2004 25.74 25.76 25.47 25.73 544,200 +0.15(+0.59%)
Apr 14, 2004 25.27 25.64 25.24 25.58 750,315 +0.30(+1.20%)
Apr 13, 2004 25.48 25.56 25.12 25.27 544,753 -0.12(-0.48%)
Apr 12, 2004 25.48 25.63 25.34 25.40 522,343 -0.19(-0.73%)
Apr 08, 2004 25.66 25.92 25.49 25.58 298,936 +0.11(+0.43%)
Apr 07, 2004 25.95 25.95 25.41 25.47 572,835 -0.48(-1.84%)
Apr 06, 2004 25.81 26.02 25.81 25.95 457,742 +0.00(+0.00%)
Apr 05, 2004 25.67 26.03 25.37 25.95 573,111 +0.10(+0.39%)
Apr 02, 2004 25.85 26.16 25.80 25.85 409,602 -0.07(-0.28%)
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.