Indicators

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

85.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	47.47	47.91	47.24	47.87	783,298	+0.57(+1.20%)
Jun 29, 2011	47.01	47.35	46.82	47.30	938,689	+0.50(+1.07%)
Jun 28, 2011	46.49	46.80	46.41	46.80	464,857	+0.42(+0.92%)
Jun 27, 2011	46.45	46.60	46.05	46.38	647,254	-0.03(-0.06%)
Jun 24, 2011	46.52	46.77	46.24	46.41	854,386	-0.10(-0.22%)
Jun 23, 2011	46.25	46.61	45.64	46.51	1,239,083	-0.21(-0.45%)
Jun 22, 2011	46.76	47.27	46.69	46.72	717,464	-0.25(-0.54%)
Jun 21, 2011	46.42	47.03	46.25	46.98	932,026	+0.91(+1.97%)
Jun 20, 2011	45.91	46.13	45.87	46.07	1,112,452	+0.23(+0.50%)
Jun 17, 2011	45.65	46.00	45.41	45.84	1,046,215	+0.52(+1.15%)
Jun 16, 2011	45.49	45.58	44.80	45.32	649,868	-0.17(-0.38%)
Jun 15, 2011	45.69	45.95	45.37	45.49	1,368,315	-0.50(-1.10%)
Jun 14, 2011	46.13	46.32	45.91	45.99	1,073,869	+0.24(+0.54%)
Jun 13, 2011	45.67	46.03	45.56	45.75	641,021	+0.13(+0.29%)
Jun 10, 2011	45.75	46.00	45.55	45.61	1,049,380	-0.39(-0.84%)
Jun 09, 2011	45.50	46.16	45.48	46.00	929,135	+0.58(+1.27%)
Jun 08, 2011	45.49	45.77	45.19	45.42	1,027,732	-0.18(-0.39%)
Jun 07, 2011	45.25	45.97	45.18	45.60	951,289	+0.66(+1.47%)
Jun 06, 2011	45.27	45.64	44.92	44.94	904,792	-0.49(-1.08%)

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.