Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.23 -0.61 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 42.27 42.52 42.08 42.30 640,968 -0.10(-0.23%)
Jul 30, 2012 42.05 42.48 41.95 42.39 587,344 +0.33(+0.79%)
Jul 27, 2012 41.35 42.15 41.25 42.06 436,188 +1.02(+2.50%)
Jul 26, 2012 41.51 41.71 40.79 41.04 542,020 +0.17(+0.41%)
Jul 25, 2012 40.69 41.02 40.46 40.87 592,195 +0.40(+0.99%)
Jul 24, 2012 40.90 41.00 40.24 40.47 370,678 -0.47(-1.15%)
Jul 23, 2012 41.10 41.17 40.78 40.94 331,477 -0.85(-2.03%)
Jul 20, 2012 41.79 41.95 41.62 41.79 543,150 -0.26(-0.61%)
Jul 19, 2012 41.69 42.29 41.67 42.04 391,239 +0.41(+0.98%)
Jul 18, 2012 41.38 41.64 41.27 41.63 292,195 +0.06(+0.15%)
Jul 17, 2012 41.31 41.59 41.04 41.57 333,343 +0.47(+1.14%)
Jul 16, 2012 41.54 41.54 40.88 41.10 392,797 -0.31(-0.75%)
Jul 13, 2012 41.02 41.86 40.98 41.41 546,365 +0.57(+1.39%)
Jul 12, 2012 40.63 41.05 40.57 40.85 566,200 -0.14(-0.35%)
Jul 11, 2012 40.85 41.16 40.70 40.99 481,398 +0.09(+0.22%)
Jul 10, 2012 41.49 41.94 40.69 40.90 483,552 -0.37(-0.90%)
Jul 09, 2012 41.08 41.29 40.74 41.27 1,123,194 +0.25(+0.61%)
Jul 06, 2012 41.36 41.47 40.85 41.02 658,397 -0.71(-1.71%)
Jul 05, 2012 41.57 41.99 41.47 41.73 682,650 +0.04(+0.09%)
Jul 03, 2012 41.24 41.71 41.10 41.70 524,239 +0.46(+1.12%)
Jul 02, 2012 41.41 41.76 41.13 41.23 955,617 -0.35(-0.84%)
Jun 29, 2012 41.89 42.16 41.54 41.58 1,306,621 +0.18(+0.44%)
Jun 28, 2012 40.91 41.48 40.80 41.40 512,958 +0.20(+0.48%)
Jun 27, 2012 41.34 41.44 41.03 41.20 446,009 -0.01(-0.02%)
Jun 26, 2012 41.39 41.54 40.93 41.21 565,709 -0.06(-0.15%)
Jun 25, 2012 41.73 41.73 41.16 41.27 568,422 -0.96(-2.26%)
Jun 22, 2012 42.26 42.37 41.70 42.23 594,954 +0.14(+0.32%)
Jun 21, 2012 43.09 43.14 42.03 42.09 748,315 -0.91(-2.12%)
Jun 20, 2012 43.42 43.42 42.81 43.00 726,232 -0.47(-1.08%)
Jun 19, 2012 42.75 43.63 42.75 43.47 534,049 +0.72(+1.68%)
Jun 18, 2012 42.57 42.84 42.31 42.75 625,162 +0.17(+0.39%)
Jun 15, 2012 42.34 42.73 42.26 42.59 691,646 +0.50(+1.18%)
Jun 14, 2012 41.84 42.20 41.65 42.09 652,164 +0.33(+0.80%)
Jun 13, 2012 42.42 42.43 41.61 41.76 623,039 -0.81(-1.90%)
Jun 12, 2012 42.35 42.57 42.14 42.57 642,364 +0.40(+0.95%)
Jun 11, 2012 42.98 43.09 42.14 42.17 667,476 -0.46(-1.08%)
Jun 08, 2012 42.16 42.63 41.90 42.63 347,161 +0.31(+0.73%)
Jun 07, 2012 43.64 43.64 42.26 42.32 709,787 +0.20(+0.47%)
Jun 06, 2012 41.47 42.12 41.47 42.12 487,176 +0.99(+2.40%)
Jun 05, 2012 40.77 41.24 40.66 41.13 473,483 +0.15(+0.37%)
Jun 04, 2012 41.10 41.15 40.54 40.98 791,963 -0.03(-0.07%)
Jun 01, 2012 41.98 41.99 40.86 41.01 1,501,261 -1.53(-3.60%)
May 31, 2012 42.67 42.73 42.18 42.54 937,931 -0.14(-0.34%)
May 30, 2012 43.15 43.29 42.68 42.69 741,882 -0.91(-2.09%)
May 29, 2012 43.46 43.89 43.30 43.60 365,660 +0.57(+1.32%)
May 25, 2012 43.22 43.43 42.92 43.03 336,441 -0.23(-0.54%)
May 24, 2012 42.94 43.37 42.73 43.27 657,150 +0.31(+0.72%)
May 23, 2012 42.76 43.05 42.08 42.96 1,198,054 -0.12(-0.28%)
May 22, 2012 43.17 43.37 42.90 43.08 666,114 -0.08(-0.19%)
May 21, 2012 41.88 43.20 41.82 43.16 801,561 +1.36(+3.25%)
May 18, 2012 42.26 42.31 41.64 41.80 1,134,447 -0.14(-0.32%)
May 17, 2012 43.04 43.15 41.93 41.94 835,463 -1.14(-2.65%)
May 16, 2012 43.42 43.61 42.81 43.08 1,268,978 -0.23(-0.54%)
May 15, 2012 43.49 43.59 43.13 43.31 869,562 -0.14(-0.33%)
May 14, 2012 43.36 43.69 43.25 43.46 695,508 -0.29(-0.67%)
May 11, 2012 43.82 44.16 43.72 43.75 845,648 -0.26(-0.58%)
May 10, 2012 44.41 44.41 43.92 44.01 1,018,309 -0.08(-0.17%)
May 09, 2012 43.80 44.44 43.55 44.08 1,164,221 -0.19(-0.43%)
May 08, 2012 43.40 44.35 43.40 44.27 1,336,171 -0.61(-1.36%)
May 07, 2012 44.28 45.02 44.28 44.88 959,406 +0.45(+1.02%)
May 04, 2012 44.87 45.00 44.22 44.43 1,152,360 -0.83(-1.83%)
May 03, 2012 45.43 45.77 45.19 45.26 809,711 -0.29(-0.63%)
May 02, 2012 45.37 45.72 45.27 45.55 704,820 -0.02(-0.05%)
May 01, 2012 45.27 45.96 45.19 45.57 591,836 +0.14(+0.30%)
Apr 30, 2012 45.58 45.73 45.27 45.43 822,081 -0.25(-0.55%)
Apr 27, 2012 45.53 45.88 45.37 45.68 634,712 +0.31(+0.68%)
Apr 26, 2012 44.80 45.52 44.70 45.37 460,671 +0.44(+0.97%)
Apr 25, 2012 45.04 45.09 44.80 44.94 706,800 +0.32(+0.71%)
Apr 24, 2012 44.61 44.88 44.52 44.62 570,438 +0.11(+0.24%)
Apr 23, 2012 44.44 44.56 44.17 44.51 811,629 -0.34(-0.76%)
Apr 20, 2012 44.79 45.15 44.72 44.85 612,574 +0.16(+0.35%)
Apr 19, 2012 44.63 44.80 44.37 44.69 1,053,070 +0.07(+0.15%)
Apr 18, 2012 44.32 44.75 44.22 44.63 588,511 +0.17(+0.37%)
Apr 17, 2012 44.26 44.66 44.18 44.46 503,274 +0.45(+1.03%)
Apr 16, 2012 44.04 44.15 43.47 44.01 609,776 +0.23(+0.53%)
Apr 13, 2012 44.03 44.12 43.72 43.77 636,019 -0.39(-0.89%)
Apr 12, 2012 43.51 44.50 43.31 44.17 919,011 +0.77(+1.77%)
Apr 11, 2012 43.34 43.74 43.19 43.40 2,110,884 +0.54(+1.27%)
Apr 10, 2012 43.67 43.79 42.84 42.85 996,425 -0.91(-2.07%)
Apr 09, 2012 43.70 43.86 43.48 43.76 784,155 -0.45(-1.02%)
Apr 05, 2012 44.13 44.39 43.95 44.21 1,018,778 -0.05(-0.12%)
Apr 04, 2012 44.24 44.48 44.07 44.26 638,993 -0.46(-1.03%)
Apr 03, 2012 44.98 44.98 44.33 44.72 878,692 -0.26(-0.57%)
Apr 02, 2012 44.15 45.05 44.01 44.98 823,999 +0.76(+1.72%)
Mar 30, 2012 44.05 44.44 43.83 44.22 982,804 +0.35(+0.81%)
Mar 29, 2012 43.73 43.96 43.54 43.86 820,623 -0.26(-0.58%)
Mar 28, 2012 44.18 44.34 43.86 44.12 1,009,660 -0.11(-0.26%)
Mar 27, 2012 43.69 44.27 43.67 44.23 728,530 +0.54(+1.24%)
Mar 26, 2012 43.39 43.70 43.34 43.69 655,186 +0.60(+1.40%)
Mar 23, 2012 42.73 43.21 42.63 43.09 469,889 +0.35(+0.81%)
Mar 22, 2012 42.80 42.86 42.48 42.74 809,764 -0.35(-0.81%)
Mar 21, 2012 42.97 43.21 42.88 43.09 678,954 +0.11(+0.26%)
Mar 20, 2012 42.81 43.09 42.72 42.97 606,361 -0.14(-0.32%)
Mar 19, 2012 42.74 43.22 42.74 43.11 380,881 +0.15(+0.35%)
Mar 16, 2012 43.01 43.09 42.78 42.96 645,021 +0.02(+0.03%)
Mar 15, 2012 42.51 42.94 42.37 42.94 626,356 +0.49(+1.15%)
Mar 14, 2012 42.31 42.68 42.27 42.46 465,124 +0.11(+0.25%)
Mar 13, 2012 42.12 42.43 41.93 42.35 772,192 +0.29(+0.70%)
Mar 12, 2012 42.18 42.40 41.98 42.06 550,001 -0.12(-0.28%)
Mar 09, 2012 42.29 42.43 42.07 42.18 945,275 +0.01(+0.02%)
Mar 08, 2012 42.13 42.32 41.88 42.17 741,177 +0.31(+0.74%)
Mar 07, 2012 41.56 41.97 41.51 41.86 448,310 +0.26(+0.61%)
Mar 06, 2012 42.06 42.30 41.53 41.61 827,178 -0.80(-1.88%)
Mar 05, 2012 42.67 42.67 42.08 42.40 679,448 -0.29(-0.67%)
Mar 02, 2012 42.35 43.00 42.30 42.69 676,222 +0.30(+0.71%)
Mar 01, 2012 43.05 43.05 42.39 42.39 809,177 -0.41(-0.96%)
Feb 29, 2012 43.27 43.30 42.61 42.80 948,351 -0.43(-0.99%)
Feb 28, 2012 43.33 43.58 43.04 43.23 714,901 -0.02(-0.03%)
Feb 27, 2012 42.98 43.38 42.89 43.24 434,973 -0.01(-0.02%)
Feb 24, 2012 43.20 43.45 43.03 43.25 620,304 +0.11(+0.26%)
Feb 23, 2012 43.17 43.27 42.73 43.14 503,867 +0.05(+0.10%)
Feb 22, 2012 43.10 43.25 42.80 43.09 610,930 +0.05(+0.12%)
Feb 21, 2012 42.58 43.17 42.52 43.04 1,104,712 +0.52(+1.22%)
Feb 17, 2012 42.40 42.56 42.28 42.52 897,202 +0.26(+0.62%)
Feb 16, 2012 41.96 42.47 41.81 42.26 659,344 +0.25(+0.59%)
Feb 15, 2012 42.39 42.60 41.95 42.01 793,440 -0.32(-0.74%)
Feb 14, 2012 42.07 42.37 42.02 42.33 957,340 +0.07(+0.18%)
Feb 13, 2012 42.35 42.50 42.16 42.25 662,309 +0.21(+0.50%)
Feb 10, 2012 42.97 42.97 41.65 42.04 1,106,356 -0.90(-2.10%)
Feb 09, 2012 43.78 44.14 42.34 42.94 1,634,265 +0.73(+1.72%)
Feb 08, 2012 41.88 42.39 41.71 42.22 1,196,213 +0.49(+1.17%)
Feb 07, 2012 42.06 42.12 41.66 41.73 1,528,720 -0.52(-1.23%)
Feb 06, 2012 42.18 42.41 42.00 42.25 616,321 -0.07(-0.18%)
Feb 03, 2012 43.02 43.02 42.24 42.32 865,465 +0.26(+0.62%)
Feb 02, 2012 42.25 42.47 42.05 42.06 770,679 -0.18(-0.43%)
Feb 01, 2012 42.28 42.53 42.08 42.24 722,152 +0.35(+0.84%)
Jan 31, 2012 42.49 42.59 41.81 41.88 1,117,470 -0.45(-1.06%)
Jan 30, 2012 42.41 42.49 42.03 42.34 964,077 -0.40(-0.93%)
Jan 27, 2012 42.49 42.88 42.48 42.73 669,996 +0.14(+0.32%)
Jan 26, 2012 42.78 42.85 42.46 42.60 570,604 -0.04(-0.09%)
Jan 25, 2012 42.25 42.69 42.13 42.64 493,397 +0.27(+0.64%)
Jan 24, 2012 42.22 42.47 41.98 42.37 471,271 -0.01(-0.02%)
Jan 23, 2012 42.14 42.44 42.06 42.37 683,757 +0.23(+0.55%)
Jan 20, 2012 42.06 42.31 42.00 42.14 867,297 +0.10(+0.23%)
Jan 19, 2012 41.84 42.09 41.52 42.04 1,501,687 +0.24(+0.57%)
Jan 18, 2012 41.34 41.88 41.19 41.80 934,091 +0.47(+1.13%)
Jan 17, 2012 41.51 41.79 41.07 41.34 912,998 +0.38(+0.93%)
Jan 13, 2012 40.68 41.04 40.54 40.95 550,756 -0.38(-0.93%)
Jan 12, 2012 40.70 41.34 40.47 41.34 631,963 +0.65(+1.59%)
Jan 11, 2012 40.38 40.71 40.17 40.69 698,977 +0.12(+0.30%)
Jan 10, 2012 40.29 40.71 40.29 40.57 582,489 +0.63(+1.58%)
Jan 09, 2012 39.78 39.99 39.70 39.94 584,609 +0.11(+0.28%)
Jan 06, 2012 39.69 40.01 39.45 39.83 481,340 +0.13(+0.32%)
Jan 05, 2012 39.38 39.84 39.06 39.70 539,611 -0.04(-0.09%)
Jan 04, 2012 39.56 39.79 39.40 39.74 395,156 +0.40(+1.01%)
Dec 30, 2011 39.54 39.58 39.30 39.34 333,940 -0.20(-0.51%)
Dec 29, 2011 39.08 39.60 39.08 39.54 433,654 +0.47(+1.19%)
Dec 28, 2011 40.10 40.18 39.03 39.08 493,248 -0.95(-2.38%)
Dec 27, 2011 39.82 40.20 39.72 40.03 347,743 +0.16(+0.40%)
Dec 23, 2011 39.06 39.87 38.98 39.87 882,541 +0.95(+2.45%)
Dec 21, 2011 39.02 39.22 38.77 38.92 740,085 -0.06(-0.15%)
Dec 20, 2011 38.97 39.13 38.82 38.98 1,094,702 +0.70(+1.83%)
Dec 19, 2011 38.85 39.20 38.20 38.28 808,518 -0.43(-1.12%)
Dec 16, 2011 39.27 39.47 38.42 38.71 2,107,084 -0.21(-0.54%)
Dec 15, 2011 39.23 39.23 38.57 38.92 908,391 +0.06(+0.15%)
Dec 14, 2011 38.94 39.20 38.70 38.86 722,568 -0.19(-0.50%)
Dec 13, 2011 39.68 39.96 38.84 39.05 859,076 -0.37(-0.93%)
Dec 12, 2011 40.01 40.02 39.09 39.42 842,080 -1.01(-2.51%)
Dec 09, 2011 39.91 40.65 39.73 40.43 712,613 +0.63(+1.57%)
Dec 08, 2011 40.38 40.43 39.66 39.81 790,759 -0.82(-2.02%)
Dec 07, 2011 40.26 40.88 40.07 40.63 915,251 +0.33(+0.81%)
Dec 06, 2011 40.42 40.62 40.11 40.30 949,043 -0.07(-0.18%)
Dec 05, 2011 40.64 40.71 40.05 40.38 920,897 +0.34(+0.86%)
Dec 02, 2011 40.53 40.71 39.88 40.03 758,505 -0.10(-0.26%)
Dec 01, 2011 40.32 40.75 39.98 40.14 975,345 -0.34(-0.85%)
Nov 30, 2011 40.38 40.52 40.03 40.48 1,222,901 +1.22(+3.12%)
Nov 29, 2011 39.71 39.94 39.00 39.26 1,456,503 -0.47(-1.18%)
Nov 28, 2011 39.64 39.93 39.31 39.73 1,371,603 +1.22(+3.16%)
Nov 25, 2011 38.52 38.87 38.41 38.51 295,376 -0.07(-0.17%)
Nov 23, 2011 38.67 38.97 38.38 38.58 1,251,865 -0.50(-1.28%)
Nov 22, 2011 39.22 39.74 38.99 39.08 1,048,407 -0.21(-0.53%)
Nov 21, 2011 39.26 39.64 38.98 39.29 2,008,077 +0.10(+0.25%)
Nov 18, 2011 39.29 39.43 38.84 39.19 1,476,280 +0.09(+0.23%)
Nov 17, 2011 39.63 39.73 38.92 39.10 2,667,927 -0.67(-1.69%)
Nov 16, 2011 39.70 40.31 39.69 39.77 1,265,797 -0.35(-0.87%)
Nov 15, 2011 40.22 40.52 39.96 40.12 1,181,807 -0.29(-0.72%)
Nov 14, 2011 40.51 40.82 40.20 40.41 1,013,302 -0.21(-0.51%)
Nov 11, 2011 40.43 40.95 40.35 40.62 1,546,723 +0.60(+1.51%)
Nov 10, 2011 40.48 40.73 39.76 40.02 2,392,764 -0.13(-0.33%)
Nov 09, 2011 39.79 40.65 39.73 40.15 3,108,348 -0.90(-2.20%)
Nov 08, 2011 42.90 44.05 40.66 41.05 6,786,536 -4.69(-10.24%)
Nov 07, 2011 45.40 45.87 45.08 45.74 1,977,123 +0.18(+0.39%)
Nov 04, 2011 45.72 45.93 45.05 45.56 1,014,177 -0.40(-0.88%)
Nov 03, 2011 45.37 46.13 44.99 45.96 1,131,208 +1.13(+2.53%)
Nov 02, 2011 44.77 45.22 44.15 44.83 565,384 +0.78(+1.78%)
Nov 01, 2011 43.73 44.78 43.55 44.05 1,309,081 -1.13(-2.51%)
Oct 31, 2011 46.34 46.54 45.18 45.18 1,451,809 -1.77(-3.77%)
Oct 28, 2011 47.05 47.37 46.63 46.95 798,225 -0.06(-0.13%)
Oct 27, 2011 46.56 47.58 46.25 47.01 1,175,505 +1.84(+4.06%)
Oct 26, 2011 44.82 45.53 44.21 45.17 1,409,916 +0.87(+1.97%)
Oct 25, 2011 45.09 45.54 44.26 44.30 1,476,558 -1.10(-2.43%)
Oct 24, 2011 45.38 45.41 44.61 45.40 1,467,610 -0.28(-0.62%)
Oct 21, 2011 44.73 45.69 44.61 45.69 1,128,982 +1.18(+2.65%)
Oct 20, 2011 44.61 44.78 43.88 44.51 919,737 -0.06(-0.13%)
Oct 19, 2011 45.10 45.45 44.35 44.57 730,690 -0.61(-1.35%)
Oct 18, 2011 44.77 45.68 43.94 45.18 995,764 +0.49(+1.10%)
Oct 17, 2011 45.53 45.69 44.52 44.69 563,994 -1.01(-2.20%)
Oct 14, 2011 45.07 45.89 44.80 45.69 780,830 +1.30(+2.92%)
Oct 13, 2011 44.81 44.90 44.10 44.40 1,103,689 -0.77(-1.70%)
Oct 12, 2011 45.02 45.52 44.61 45.16 777,786 +0.41(+0.92%)
Oct 11, 2011 44.43 44.97 44.40 44.75 556,098 -0.19(-0.43%)
Oct 10, 2011 44.34 44.95 44.29 44.95 787,849 +1.32(+3.03%)
Oct 07, 2011 44.31 44.31 43.28 43.63 912,708 -0.31(-0.71%)
Oct 06, 2011 43.80 44.03 42.99 43.94 596,240 +0.46(+1.06%)
Oct 05, 2011 43.03 43.73 42.71 43.48 1,012,097 +0.48(+1.13%)
Oct 04, 2011 40.99 43.02 40.88 42.99 1,725,567 +1.39(+3.34%)
Oct 03, 2011 41.67 42.52 41.46 41.61 1,627,866 -0.34(-0.80%)
Sep 30, 2011 42.32 42.83 41.93 41.94 1,053,157 -1.03(-2.40%)
Sep 29, 2011 43.03 43.37 42.17 42.97 1,306,922 +0.57(+1.34%)
Sep 28, 2011 44.12 44.19 42.40 42.40 1,112,023 -1.65(-3.74%)
Sep 27, 2011 43.78 44.95 43.48 44.05 1,278,313 +1.37(+3.22%)
Sep 26, 2011 42.45 42.70 41.73 42.68 1,379,538 +0.69(+1.63%)
Sep 23, 2011 41.78 42.18 41.46 41.99 1,657,086 +0.06(+0.14%)
Sep 22, 2011 42.00 42.29 41.43 41.93 2,074,446 -1.42(-3.29%)
Sep 21, 2011 44.59 44.63 43.30 43.36 1,246,700 -1.06(-2.38%)
Sep 20, 2011 44.71 45.19 44.25 44.42 823,385 -0.13(-0.28%)
Sep 19, 2011 44.05 44.74 43.39 44.55 1,179,517 -0.13(-0.28%)
Sep 16, 2011 43.88 44.87 43.71 44.67 1,744,517 +1.02(+2.35%)
Sep 15, 2011 43.01 43.77 42.79 43.65 922,521 +0.94(+2.19%)
Sep 14, 2011 42.09 43.18 41.57 42.71 910,055 +0.75(+1.79%)
Sep 13, 2011 41.50 42.08 41.31 41.96 622,405 +0.48(+1.16%)
Sep 12, 2011 40.95 41.57 40.62 41.48 831,630 -0.13(-0.30%)
Sep 09, 2011 41.96 42.35 41.41 41.61 2,344,593 -0.92(-2.16%)
Sep 08, 2011 42.38 42.89 42.27 42.53 1,280,550 +0.02(+0.05%)
Sep 07, 2011 42.27 42.53 41.97 42.51 1,077,477 +0.91(+2.19%)
Sep 06, 2011 40.24 41.81 39.93 41.59 1,282,648 -0.04(-0.09%)
Sep 02, 2011 41.67 42.03 41.49 41.63 1,372,924 -0.98(-2.30%)
Sep 01, 2011 42.99 43.25 42.53 42.61 886,520 -0.45(-1.05%)
Aug 31, 2011 43.02 43.43 42.68 43.06 951,011 +0.31(+0.73%)
Aug 30, 2011 42.32 43.19 42.32 42.75 1,124,531 +0.14(+0.33%)
Aug 29, 2011 41.96 42.69 41.93 42.61 584,482 +1.02(+2.44%)
Aug 26, 2011 40.26 41.71 39.71 41.59 1,255,122 +1.14(+2.81%)
Aug 25, 2011 40.94 41.15 40.11 40.46 1,287,047 -0.27(-0.66%)
Aug 24, 2011 41.10 41.49 40.60 40.72 1,880,436 -0.56(-1.37%)
Aug 23, 2011 39.74 41.29 39.60 41.29 1,362,543 +1.68(+4.25%)
Aug 22, 2011 39.94 40.12 39.48 39.60 1,397,390 +0.42(+1.06%)
Aug 19, 2011 38.89 40.08 38.75 39.19 1,196,942 -0.26(-0.66%)
Aug 18, 2011 39.97 40.20 39.15 39.45 1,207,816 -1.59(-3.87%)
Aug 17, 2011 41.59 41.87 40.92 41.04 1,005,734 -0.20(-0.49%)
Aug 16, 2011 41.54 41.76 40.90 41.24 1,253,770 -0.94(-2.23%)
Aug 15, 2011 42.13 42.19 41.39 42.18 1,138,046 +0.33(+0.78%)
Aug 12, 2011 40.87 41.93 40.73 41.85 1,575,036 +1.19(+2.94%)
Aug 11, 2011 39.77 41.15 39.41 40.66 2,854,262 +1.12(+2.83%)
Aug 10, 2011 40.82 40.92 39.45 39.54 3,300,277 -1.99(-4.79%)
Aug 09, 2011 41.73 42.11 39.63 41.53 5,013,510 +2.32(+5.93%)
Aug 08, 2011 41.73 41.88 39.15 39.20 3,537,213 -3.59(-8.39%)
Aug 05, 2011 42.58 43.11 41.23 42.79 3,270,981 +0.77(+1.84%)
Aug 04, 2011 43.62 43.64 41.39 42.02 3,942,810 -2.92(-6.49%)
Aug 03, 2011 44.96 45.06 44.12 44.94 1,420,692 +0.05(+0.12%)
Aug 02, 2011 45.62 46.02 44.84 44.89 1,523,141 -1.15(-2.50%)
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.