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, 2011 45.98 46.48 45.95 46.22 841,758 +0.10(+0.23%)
Mar 30, 2011 45.75 46.25 45.55 46.12 656,120 +0.53(+1.17%)
Mar 29, 2011 45.04 45.60 44.93 45.58 523,603 +0.57(+1.27%)
Mar 28, 2011 45.30 45.61 44.99 45.01 579,361 -0.30(-0.67%)
Mar 25, 2011 45.16 45.75 45.16 45.32 439,351 +0.21(+0.46%)
Mar 24, 2011 45.10 45.18 44.57 45.11 713,940 +0.30(+0.66%)
Mar 23, 2011 44.53 44.89 44.44 44.81 666,695 +0.24(+0.53%)
Mar 22, 2011 44.60 44.75 44.30 44.57 820,043 +0.01(+0.03%)
Mar 21, 2011 44.69 44.77 44.41 44.56 1,114,077 +0.42(+0.96%)
Mar 18, 2011 43.96 44.18 43.71 44.14 1,796,251 +1.21(+2.82%)
Mar 17, 2011 42.53 43.06 42.50 42.93 1,689,239 +1.00(+2.40%)
Mar 16, 2011 42.73 43.04 41.65 41.92 1,863,004 -0.83(-1.95%)
Mar 15, 2011 42.38 43.06 42.28 42.76 1,410,810 -0.07(-0.17%)
Mar 14, 2011 42.63 43.18 42.50 42.83 1,164,709 -0.04(-0.10%)
Mar 11, 2011 42.36 43.00 42.25 42.87 933,484 +0.43(+1.01%)
Mar 10, 2011 42.23 42.88 41.99 42.45 1,247,694 -0.42(-0.98%)
Mar 09, 2011 42.73 43.01 42.38 42.87 1,097,210 +0.09(+0.21%)
Mar 08, 2011 42.36 42.88 41.89 42.78 909,812 +0.42(+0.99%)
Mar 07, 2011 42.37 42.62 42.14 42.36 1,380,914 +0.18(+0.44%)
Mar 04, 2011 42.61 42.62 41.68 42.17 480,746 -0.42(-0.99%)
Mar 03, 2011 42.07 42.62 42.07 42.59 573,800 +0.74(+1.76%)
Mar 02, 2011 41.52 42.17 41.43 41.85 868,558 +0.28(+0.68%)
Mar 01, 2011 42.15 42.22 41.45 41.57 960,008 -0.49(-1.16%)
Feb 28, 2011 42.19 42.43 41.74 42.06 793,384 +0.01(+0.04%)
Feb 25, 2011 41.37 42.08 41.21 42.05 837,774 +0.74(+1.79%)
Feb 24, 2011 41.29 41.54 40.63 41.31 1,280,315 +0.01(+0.02%)
Feb 23, 2011 41.56 41.70 40.84 41.30 1,367,624 -0.24(-0.57%)
Feb 22, 2011 41.97 42.29 41.26 41.54 985,480 -0.82(-1.94%)
Feb 18, 2011 42.15 42.52 42.01 42.36 729,421 +0.18(+0.44%)
Feb 17, 2011 41.91 42.19 41.91 42.17 538,016 +0.21(+0.51%)
Feb 16, 2011 41.40 42.00 41.39 41.96 924,233 +0.69(+1.68%)
Feb 15, 2011 41.06 41.38 40.98 41.26 658,517 +0.19(+0.47%)
Feb 14, 2011 41.74 41.84 41.06 41.07 1,547,183 -0.62(-1.49%)
Feb 11, 2011 40.66 41.94 40.63 41.69 2,678,060 +1.22(+3.01%)
Feb 10, 2011 42.09 43.02 40.27 40.47 4,385,880 -2.70(-6.24%)
Feb 09, 2011 43.39 43.39 42.90 43.17 1,347,042 -0.27(-0.61%)
Feb 08, 2011 43.91 43.91 43.25 43.44 1,506,058 -0.41(-0.93%)
Feb 07, 2011 43.66 43.94 43.52 43.84 528,060 +0.33(+0.76%)
Feb 04, 2011 43.50 43.59 43.15 43.51 578,395 +0.15(+0.34%)
Feb 03, 2011 43.44 43.63 43.18 43.36 1,412,891 -0.21(-0.49%)
Feb 02, 2011 43.21 43.58 43.18 43.58 1,435,578 +0.30(+0.68%)
Feb 01, 2011 42.47 43.31 42.36 43.28 836,724 +1.14(+2.72%)
Jan 31, 2011 41.65 42.25 41.54 42.14 701,899 +0.69(+1.66%)
Jan 28, 2011 42.32 42.40 41.41 41.45 392,529 -0.75(-1.77%)
Jan 27, 2011 42.45 42.60 42.10 42.19 538,922 -0.21(-0.49%)
Jan 26, 2011 41.94 42.63 41.94 42.40 598,537 +0.42(+1.00%)
Jan 25, 2011 41.57 41.99 41.37 41.98 626,738 +0.38(+0.91%)
Jan 24, 2011 41.01 41.74 41.01 41.60 543,537 +0.52(+1.26%)
Jan 21, 2011 41.46 41.57 41.02 41.09 821,774 -0.01(-0.04%)
Jan 20, 2011 41.06 41.24 40.95 41.10 815,937 +0.00(+0.00%)
Jan 19, 2011 41.51 41.51 40.98 41.10 571,073 -0.41(-1.00%)
Jan 18, 2011 41.27 41.57 41.27 41.51 493,895 +0.19(+0.46%)
Jan 14, 2011 41.32 41.41 41.03 41.32 455,818 -0.02(-0.05%)
Jan 13, 2011 41.39 41.85 41.24 41.35 527,680 +0.02(+0.05%)
Jan 12, 2011 40.96 41.43 40.87 41.32 1,732,593 +0.01(+0.04%)
Jan 11, 2011 41.29 41.35 41.03 41.31 641,073 +0.07(+0.16%)
Jan 10, 2011 41.16 41.37 41.02 41.24 547,173 -0.06(-0.14%)
Jan 07, 2011 41.32 41.48 41.11 41.30 755,412 +0.08(+0.20%)
Jan 06, 2011 41.35 41.57 41.18 41.22 711,343 -0.04(-0.09%)
Jan 05, 2011 40.81 41.33 40.76 41.26 740,179 +0.11(+0.27%)
Jan 04, 2011 41.39 41.69 40.60 41.15 976,701 +0.04(+0.11%)
Jan 03, 2011 41.40 41.53 40.98 41.10 676,715 +0.04(+0.11%)
Dec 31, 2010 40.78 41.15 40.68 41.06 334,483 +0.24(+0.58%)
Dec 30, 2010 40.97 41.10 40.81 40.82 342,328 -0.16(-0.38%)
Dec 29, 2010 41.03 41.09 40.85 40.98 372,125 +0.07(+0.18%)
Dec 28, 2010 40.98 40.98 40.72 40.90 244,892 +0.04(+0.11%)
Dec 27, 2010 40.70 40.95 40.52 40.86 158,682 +0.14(+0.34%)
Dec 23, 2010 40.88 41.05 40.66 40.72 431,510 -0.26(-0.65%)
Dec 22, 2010 40.96 41.01 40.76 40.98 428,808 +0.11(+0.27%)
Dec 21, 2010 41.00 41.16 40.72 40.87 473,549 +0.09(+0.22%)
Dec 20, 2010 40.74 40.92 40.38 40.78 517,571 +0.29(+0.71%)
Dec 17, 2010 40.60 40.62 40.36 40.50 971,775 -0.11(-0.27%)
Dec 16, 2010 40.74 40.80 40.38 40.61 888,056 +0.00(+0.00%)
Dec 15, 2010 40.84 41.03 40.57 40.61 518,762 -0.31(-0.75%)
Dec 14, 2010 40.88 41.06 40.75 40.92 376,751 +0.16(+0.40%)
Dec 13, 2010 41.09 41.23 40.70 40.75 484,880 -0.24(-0.57%)
Dec 10, 2010 40.70 41.08 40.56 40.99 575,210 +0.48(+1.18%)
Dec 09, 2010 40.65 40.72 40.25 40.51 412,010 +0.07(+0.18%)
Dec 08, 2010 40.55 40.67 40.19 40.44 523,896 -0.11(-0.27%)
Dec 07, 2010 40.62 40.79 40.35 40.55 760,871 +0.34(+0.84%)
Dec 06, 2010 40.40 40.40 39.98 40.21 553,869 -0.24(-0.58%)
Dec 03, 2010 39.93 40.49 39.77 40.45 813,989 +0.56(+1.40%)
Dec 02, 2010 39.40 39.90 39.36 39.89 620,332 +0.53(+1.34%)
Dec 01, 2010 39.15 39.44 38.94 39.36 567,719 +0.76(+1.96%)
Nov 30, 2010 38.53 38.89 38.29 38.60 727,081 -0.20(-0.51%)
Nov 29, 2010 38.56 38.89 38.17 38.80 672,182 -0.12(-0.32%)
Nov 26, 2010 38.37 39.04 38.27 38.92 637,301 +0.35(+0.91%)
Nov 24, 2010 38.29 38.57 38.57 38.57 474,871 +0.70(+1.84%)
Nov 23, 2010 37.78 37.98 37.61 37.87 731,754 -0.34(-0.88%)
Nov 22, 2010 37.67 38.26 37.47 38.21 408,173 +0.30(+0.79%)
Nov 19, 2010 37.73 38.03 37.56 37.91 627,305 +0.21(+0.55%)
Nov 18, 2010 37.63 38.08 37.62 37.70 394,158 +0.48(+1.28%)
Nov 17, 2010 37.34 37.55 37.04 37.23 450,489 -0.07(-0.18%)
Nov 16, 2010 37.81 38.03 37.09 37.29 727,657 -0.79(-2.08%)
Nov 15, 2010 38.60 38.63 38.09 38.09 636,328 -0.47(-1.22%)
Nov 12, 2010 38.90 38.90 38.12 38.56 632,554 -0.65(-1.67%)
Nov 11, 2010 38.88 39.28 38.74 39.21 509,462 +0.01(+0.04%)
Nov 10, 2010 38.86 39.20 38.38 39.20 555,476 +0.33(+0.85%)
Nov 09, 2010 39.48 39.56 38.65 38.87 717,653 -0.54(-1.38%)
Nov 08, 2010 39.09 39.63 39.02 39.41 750,057 +0.29(+0.73%)
Nov 05, 2010 39.32 39.43 38.90 39.12 949,840 -0.08(-0.21%)
Nov 04, 2010 37.87 39.23 37.87 39.20 1,369,211 +1.93(+5.17%)
Nov 03, 2010 37.26 37.31 36.59 37.28 1,074,429 +0.04(+0.12%)
Nov 02, 2010 37.44 37.53 37.06 37.23 728,432 +0.26(+0.72%)
Nov 01, 2010 37.02 37.37 36.78 36.97 424,100 +0.10(+0.28%)
Oct 29, 2010 36.60 36.97 36.47 36.87 403,500 +0.15(+0.42%)
Oct 28, 2010 36.79 37.01 36.48 36.71 503,870 +0.08(+0.22%)
Oct 27, 2010 36.63 36.70 36.02 36.63 555,184 -0.15(-0.40%)
Oct 25, 2010 36.89 37.18 36.67 36.78 631,577 +0.18(+0.48%)
Oct 22, 2010 36.68 36.69 36.32 36.60 273,470 -0.04(-0.12%)
Oct 21, 2010 36.92 36.98 36.24 36.65 592,244 -0.06(-0.16%)
Oct 20, 2010 36.04 36.90 35.90 36.70 531,758 +0.73(+2.02%)
Oct 19, 2010 36.14 36.44 35.79 35.98 525,782 -0.65(-1.79%)
Oct 18, 2010 36.56 36.75 36.36 36.63 348,911 +0.03(+0.08%)
Oct 15, 2010 36.82 36.88 36.19 36.60 691,912 +0.07(+0.20%)
Oct 14, 2010 36.82 36.84 36.34 36.53 326,617 -0.27(-0.74%)
Oct 13, 2010 36.87 36.89 36.50 36.80 412,278 +0.33(+0.91%)
Oct 12, 2010 36.28 36.52 35.91 36.47 461,536 +0.04(+0.12%)
Oct 11, 2010 36.62 36.64 36.29 36.43 494,576 -0.10(-0.28%)
Oct 08, 2010 36.53 36.68 36.26 36.53 603,947 +0.15(+0.42%)
Oct 07, 2010 36.65 36.65 36.17 36.37 560,537 -0.08(-0.22%)
Oct 06, 2010 36.34 36.65 35.79 36.45 862,209 +0.04(+0.10%)
Oct 05, 2010 36.01 36.60 36.01 36.42 795,681 +0.77(+2.16%)
Oct 04, 2010 35.81 36.12 35.51 35.65 883,588 -0.21(-0.59%)
Oct 01, 2010 35.86 36.20 35.70 35.86 662,576 +0.20(+0.56%)
Sep 30, 2010 35.66 36.38 35.39 35.66 20,681 -0.14(-0.40%)
Sep 29, 2010 36.17 36.31 35.78 35.80 992,456 -0.55(-1.52%)
Sep 28, 2010 35.91 36.39 35.26 36.35 663,950 +0.47(+1.31%)
Sep 27, 2010 36.01 36.16 35.82 35.88 540,093 -0.14(-0.39%)
Sep 24, 2010 35.62 36.02 35.52 36.02 416,296 +0.80(+2.27%)
Sep 23, 2010 35.45 35.64 35.12 35.22 318,643 -0.48(-1.34%)
Sep 22, 2010 35.79 36.01 35.52 35.70 403,720 -0.04(-0.12%)
Sep 21, 2010 35.95 35.95 35.52 35.74 539,050 -0.21(-0.59%)
Sep 20, 2010 35.54 35.96 35.32 35.95 529,840 +0.59(+1.66%)
Sep 17, 2010 35.37 35.55 34.91 35.37 831,758 +0.39(+1.13%)
Sep 15, 2010 34.51 35.02 34.34 34.97 643,605 +0.27(+0.78%)
Sep 14, 2010 34.15 34.85 34.07 34.70 770,073 +0.49(+1.43%)
Sep 13, 2010 34.42 34.64 34.18 34.21 618,193 +0.11(+0.32%)
Sep 10, 2010 34.39 34.39 34.01 34.10 866,164 -0.18(-0.51%)
Sep 09, 2010 34.75 34.75 34.01 34.28 801,587 -0.12(-0.34%)
Sep 08, 2010 34.27 34.55 34.27 34.39 1,393,421 +0.09(+0.28%)
Sep 07, 2010 34.84 34.88 34.15 34.30 1,231,713 -0.58(-1.66%)
Sep 03, 2010 35.24 35.28 34.82 34.88 909,101 +0.04(+0.10%)
Sep 02, 2010 34.59 34.89 34.51 34.84 577,733 +0.20(+0.59%)
Sep 01, 2010 33.82 34.68 33.70 34.64 930,690 +1.28(+3.83%)
Aug 31, 2010 33.33 33.63 33.12 33.36 5,336 -0.09(-0.26%)
Aug 30, 2010 33.74 33.90 33.42 33.44 686,374 -0.29(-0.85%)
Aug 27, 2010 33.73 33.74 32.68 33.73 648,591 +0.73(+2.21%)
Aug 26, 2010 33.07 33.42 32.85 33.00 668,242 +0.17(+0.51%)
Aug 25, 2010 32.45 32.97 32.00 32.83 927,467 +0.18(+0.56%)
Aug 24, 2010 32.82 32.95 32.58 32.65 145 -0.58(-1.76%)
Aug 23, 2010 33.58 33.77 33.21 33.23 500,786 -0.26(-0.79%)
Aug 20, 2010 33.11 33.51 33.11 33.50 541,404 +0.12(+0.37%)
Aug 19, 2010 34.09 34.09 33.23 33.37 145 -0.91(-2.64%)
Aug 18, 2010 34.33 34.45 33.91 34.28 542,442 -0.09(-0.28%)
Aug 17, 2010 33.91 34.55 33.89 34.37 728,537 +0.83(+2.48%)
Aug 16, 2010 33.53 33.77 33.39 33.54 667,398 -0.34(-0.99%)
Aug 13, 2010 33.88 33.94 33.37 33.88 997,394 +0.39(+1.16%)
Aug 12, 2010 33.12 33.61 33.12 33.49 922,099 -0.13(-0.39%)
Aug 11, 2010 33.99 34.07 33.47 33.62 737,460 -0.98(-2.83%)
Aug 10, 2010 34.42 34.84 34.12 34.60 883,162 -0.20(-0.59%)
Aug 09, 2010 34.52 34.88 34.30 34.80 958,115 +0.55(+1.60%)
Aug 06, 2010 34.26 34.28 33.29 34.26 1,388,855 +0.02(+0.06%)
Aug 05, 2010 31.79 34.48 31.79 34.23 1,741,140 +0.69(+2.07%)
Aug 04, 2010 33.37 33.71 33.20 33.54 1,130,879 +0.17(+0.50%)
Aug 03, 2010 33.38 33.62 33.14 33.37 1,737,878 -0.19(-0.57%)
Aug 02, 2010 33.65 33.72 33.39 33.56 1,183,532 +0.39(+1.19%)
Jul 30, 2010 33.17 33.31 32.82 33.17 861,264 -0.12(-0.37%)
Jul 29, 2010 33.95 34.12 33.23 33.29 1,005,367 -0.35(-1.04%)
Jul 28, 2010 33.38 33.88 33.36 33.64 1,068,477 +0.18(+0.55%)
Jul 27, 2010 34.35 34.51 33.33 33.46 1,447,852 -0.76(-2.22%)
Jul 26, 2010 33.99 34.22 33.89 34.22 698,614 +0.26(+0.77%)
Jul 23, 2010 33.74 34.15 33.74 33.96 1,374,112 +0.18(+0.52%)
Jul 22, 2010 33.30 34.01 33.18 33.78 617,185 +0.84(+2.55%)
Jul 21, 2010 33.01 33.47 32.73 32.94 985,837 +0.05(+0.16%)
Jul 20, 2010 32.89 32.90 31.73 32.89 556,417 +0.69(+2.16%)
Jul 19, 2010 32.23 32.23 31.79 32.19 426,917 +0.20(+0.64%)
Jul 16, 2010 31.99 32.84 31.90 31.99 513,602 -0.90(-2.73%)
Jul 15, 2010 32.84 32.95 32.33 32.89 523,191 -0.01(-0.02%)
Jul 14, 2010 32.89 32.90 32.52 32.90 775,224 -0.17(-0.51%)
Jul 13, 2010 32.52 33.15 32.48 33.06 532,652 +0.80(+2.49%)
Jul 12, 2010 32.46 32.58 32.11 32.26 540,237 -0.36(-1.10%)
Jul 09, 2010 32.62 32.73 32.35 32.62 417,080 +0.17(+0.52%)
Jul 08, 2010 32.22 32.46 31.99 32.45 699,717 +0.47(+1.46%)
Jul 07, 2010 30.73 31.99 30.70 31.98 843,290 +1.26(+4.09%)
Jul 06, 2010 31.16 31.32 30.54 30.73 161 +0.04(+0.12%)
Jul 02, 2010 30.69 31.06 30.54 30.69 629,123 -0.23(-0.73%)
Jul 01, 2010 31.05 31.26 30.40 30.92 1,023,648 -0.09(-0.28%)
Jun 30, 2010 31.42 31.83 30.95 31.00 216 -0.50(-1.58%)
Jun 29, 2010 31.67 31.80 31.30 31.50 1,053,462 -0.90(-2.77%)
Jun 25, 2010 32.40 32.61 32.10 32.40 962,478 -0.15(-0.45%)
Jun 24, 2010 33.03 33.31 32.47 32.55 531,086 -0.63(-1.89%)
Jun 23, 2010 33.31 33.44 32.93 33.17 742,727 -0.10(-0.31%)
Jun 22, 2010 33.74 34.07 33.26 33.28 646,405 -0.38(-1.13%)
Jun 21, 2010 34.37 34.41 33.45 33.66 714,880 -0.12(-0.37%)
Jun 18, 2010 33.78 34.06 33.66 33.78 706,271 -0.03(-0.09%)
Jun 17, 2010 33.78 33.89 33.34 33.81 856,120 +0.01(+0.02%)
Jun 16, 2010 33.68 33.96 33.55 33.80 678,022 -0.05(-0.15%)
Jun 15, 2010 33.21 33.86 33.12 33.85 1,076,504 +0.88(+2.67%)
Jun 14, 2010 33.56 33.56 32.92 32.97 1,317,936 -0.27(-0.81%)
Jun 11, 2010 32.54 33.25 32.52 33.24 1,385,058 +0.47(+1.44%)
Jun 10, 2010 32.56 32.77 32.33 32.77 1,188,114 +0.73(+2.27%)
Jun 09, 2010 32.38 32.93 31.87 32.04 1,437,857 +0.11(+0.34%)
Jun 08, 2010 31.27 31.96 31.09 31.93 1,236,561 +0.68(+2.19%)
Jun 07, 2010 31.39 31.84 31.24 31.25 1,405,617 -0.08(-0.26%)
Jun 04, 2010 31.33 32.29 31.21 31.33 871,047 -1.22(-3.75%)
Jun 03, 2010 32.57 32.79 32.25 32.55 683,702 -0.10(-0.31%)
Jun 02, 2010 31.99 32.65 31.66 32.65 3,458 +0.87(+2.72%)
Jun 01, 2010 32.06 32.61 31.79 31.79 1,064,074 -0.56(-1.73%)
May 28, 2010 32.35 32.75 32.16 32.35 921,551 -0.49(-1.51%)
May 27, 2010 32.05 32.84 31.80 32.84 709,083 +1.39(+4.41%)
May 26, 2010 31.83 32.05 31.26 31.45 1,469,644 -0.26(-0.83%)
May 25, 2010 30.84 32.03 30.58 31.72 1,199,262 +0.07(+0.23%)
May 24, 2010 31.96 32.21 31.64 31.64 666,013 -0.49(-1.52%)
May 21, 2010 31.03 32.13 30.53 32.13 1,146,599 +0.68(+2.17%)
May 20, 2010 31.91 32.21 31.45 31.45 1,166,262 -1.23(-3.76%)
May 19, 2010 32.85 33.03 32.27 32.68 996,225 -0.33(-0.99%)
May 18, 2010 33.83 34.30 32.99 33.00 731,602 -0.57(-1.69%)
May 17, 2010 33.61 33.97 32.92 33.57 1,322,992 +0.08(+0.24%)
May 14, 2010 33.49 34.08 33.30 33.49 886,848 -0.71(-2.08%)
May 13, 2010 34.50 34.81 34.19 34.20 908,065 -0.34(-0.99%)
May 12, 2010 33.93 34.59 33.80 34.54 1,910,969 +0.68(+2.02%)
May 11, 2010 34.19 34.34 33.86 33.86 1,304,035 -0.33(-0.98%)
May 10, 2010 33.91 34.23 33.72 34.20 1,236,443 +1.41(+4.30%)
May 07, 2010 33.82 34.02 32.72 32.78 1,342,344 -1.11(-3.28%)
May 06, 2010 33.90 35.98 31.97 33.90 137 -1.63(-4.58%)
May 05, 2010 35.82 36.01 35.06 35.53 1,426,025 -0.48(-1.33%)
May 04, 2010 36.72 36.72 35.82 36.01 661,918 -1.08(-2.92%)
May 03, 2010 36.46 37.09 36.45 37.09 553,278 +0.68(+1.86%)
Apr 30, 2010 37.36 37.37 36.39 36.41 788,856 -0.89(-2.38%)
Apr 29, 2010 36.88 37.30 36.75 37.30 416,714 +0.71(+1.93%)
Apr 28, 2010 36.72 36.88 36.31 36.59 598,010 +0.01(+0.04%)
Apr 27, 2010 37.02 37.36 36.50 36.58 670,855 -0.79(-2.10%)
Apr 26, 2010 37.59 37.63 37.36 37.36 592,634 -0.23(-0.62%)
Apr 23, 2010 37.04 37.63 36.80 37.60 983,978 +0.76(+2.05%)
Apr 22, 2010 36.28 36.85 36.06 36.84 1,409,879 +0.32(+0.88%)
Apr 21, 2010 36.52 36.96 36.44 36.52 4,717 -0.27(-0.73%)
Apr 20, 2010 36.93 37.16 36.72 36.79 780,279 -0.04(-0.12%)
Apr 19, 2010 36.48 36.84 36.41 36.83 828,660 +0.12(+0.34%)
Apr 16, 2010 37.32 37.37 36.69 36.71 1,174,488 -0.75(-2.00%)
Apr 15, 2010 36.88 37.53 36.83 37.46 659,164 +0.46(+1.24%)
Apr 14, 2010 36.78 37.03 36.54 37.00 823,554 +0.36(+0.99%)
Apr 13, 2010 36.26 36.76 36.04 36.64 926,121 +0.30(+0.82%)
Apr 12, 2010 36.30 37.09 36.21 36.34 1,090,491 +0.09(+0.26%)
Apr 09, 2010 35.61 36.28 35.61 36.24 699,416 +0.68(+1.92%)
Apr 08, 2010 35.47 35.58 35.23 35.56 567,116 +0.04(+0.10%)
Apr 07, 2010 35.54 35.76 35.34 35.53 573,514 +0.00(+0.00%)
Apr 06, 2010 35.28 35.63 35.17 35.53 568,255 +0.25(+0.70%)
Apr 05, 2010 35.02 35.53 35.02 35.28 475,006 +0.22(+0.62%)
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.