Indicators

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

85.38 +0.49 (+0.58%)

Streaming Delayed Price Updated: 10:56 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.90	22.32	21.66	22.02	775,193	+0.25(+1.13%)
Mar 30, 2009	21.81	22.03	21.39	21.77	774,492	-1.14(-4.95%)
Mar 26, 2009	22.63	23.00	22.50	22.91	829,324	+0.50(+2.23%)
Mar 25, 2009	22.14	22.71	21.83	22.41	947,212	+0.38(+1.71%)
Mar 24, 2009	21.98	22.36	21.80	22.03	751,210	-0.13(-0.59%)
Mar 23, 2009	21.56	22.16	21.51	22.16	869,352	+1.45(+7.02%)
Mar 20, 2009	21.19	21.33	20.62	20.71	895,178	-0.40(-1.88%)
Mar 19, 2009	21.18	21.47	21.00	21.11	921,821	+0.07(+0.34%)
Mar 18, 2009	20.80	21.14	20.25	21.04	901,304	+0.07(+0.34%)
Mar 17, 2009	20.69	20.96	20.39	20.96	689,429	+0.40(+1.97%)
Mar 16, 2009	20.60	20.96	20.50	20.56	738,843	+0.09(+0.42%)
Mar 13, 2009	20.28	20.53	20.01	20.47	0	+0.17(+0.85%)
Mar 12, 2009	19.47	20.33	19.41	20.30	1,151,897	+0.64(+3.27%)
Mar 11, 2009	19.67	19.85	18.70	19.66	2,225,710	-0.57(-2.82%)
Mar 10, 2009	19.07	20.24	18.88	20.23	1,682,037	+0.97(+5.03%)
Mar 09, 2009	19.06	19.60	18.59	19.26	1,947,600	+0.77(+4.14%)
Mar 06, 2009	18.43	18.75	18.04	18.49	0	+0.20(+1.11%)
Mar 05, 2009	18.87	18.87	18.08	18.29	1,492,902	-0.67(-3.55%)
Mar 04, 2009	19.16	19.28	18.51	18.96	1,656,556	+0.60(+3.27%)

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.