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

107.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 49.13 49.34 47.90 47.90 1,369,449 -1.87(-3.77%)
Oct 28, 2011 49.88 50.21 49.43 49.77 752,942 -0.06(-0.13%)
Oct 27, 2011 49.36 50.44 49.03 49.83 1,108,820 +1.95(+4.06%)
Oct 26, 2011 47.52 48.26 46.87 47.89 1,329,933 +0.93(+1.97%)
Oct 25, 2011 47.80 48.28 46.92 46.96 1,392,795 -1.17(-2.43%)
Oct 24, 2011 48.11 48.14 47.29 48.13 1,384,354 -0.30(-0.62%)
Oct 21, 2011 47.42 48.43 47.29 48.43 1,064,937 +1.25(+2.65%)
Oct 20, 2011 47.29 47.47 46.52 47.18 867,562 -0.06(-0.13%)
Oct 19, 2011 47.81 48.18 47.02 47.25 689,239 -0.65(-1.35%)
Oct 18, 2011 47.46 48.43 46.58 47.90 939,275 +0.52(+1.10%)
Oct 17, 2011 48.27 48.44 47.20 47.37 532,000 -1.07(-2.20%)
Oct 14, 2011 47.78 48.65 47.49 48.44 736,535 +1.38(+2.92%)
Oct 13, 2011 47.51 47.60 46.75 47.07 1,041,077 -0.81(-1.70%)
Oct 12, 2011 47.73 48.26 47.30 47.88 733,663 +0.43(+0.92%)
Oct 11, 2011 47.10 47.68 47.07 47.45 524,551 -0.21(-0.43%)
Oct 10, 2011 47.01 47.65 46.96 47.65 743,155 +1.40(+3.03%)
Oct 07, 2011 46.97 46.97 45.88 46.25 860,931 -0.33(-0.71%)
Oct 06, 2011 46.43 46.68 45.58 46.58 562,416 +0.49(+1.06%)
Oct 05, 2011 45.62 46.36 45.28 46.09 954,682 +0.51(+1.13%)
Oct 04, 2011 43.46 45.60 43.33 45.58 1,627,678 +1.47(+3.34%)
Oct 03, 2011 44.17 45.08 43.95 44.11 1,535,519 -0.36(-0.80%)
Sep 30, 2011 44.87 45.41 44.46 44.46 993,413 -1.09(-2.40%)
Sep 29, 2011 45.62 45.98 44.71 45.56 1,232,781 +0.60(+1.34%)
Sep 28, 2011 46.77 46.84 44.95 44.95 1,048,939 -1.75(-3.74%)
Sep 27, 2011 46.42 47.65 46.09 46.70 1,205,796 +1.46(+3.22%)
Sep 26, 2011 45.00 45.26 44.24 45.25 1,301,278 +0.73(+1.63%)
Sep 23, 2011 44.29 44.72 43.96 44.52 1,563,081 +0.06(+0.14%)
Sep 22, 2011 44.53 44.84 43.92 44.46 1,956,765 -1.51(-3.29%)
Sep 21, 2011 47.27 47.32 45.90 45.97 1,175,976 -1.12(-2.39%)
Sep 20, 2011 47.40 47.90 46.91 47.09 776,675 -0.13(-0.28%)
Sep 19, 2011 46.69 47.43 46.00 47.22 1,112,604 -0.13(-0.28%)
Sep 16, 2011 46.52 47.56 46.34 47.36 1,645,554 +1.09(+2.35%)
Sep 15, 2011 45.60 46.40 45.37 46.27 870,187 +0.99(+2.19%)
Sep 14, 2011 44.62 45.78 44.07 45.28 858,429 +0.79(+1.79%)
Sep 13, 2011 43.99 44.61 43.79 44.49 587,097 +0.51(+1.16%)
Sep 12, 2011 43.42 44.07 43.06 43.98 784,453 -0.13(-0.30%)
Sep 09, 2011 44.49 44.90 43.90 44.11 2,211,588 -0.98(-2.16%)
Sep 08, 2011 44.93 45.47 44.82 45.09 1,207,906 +0.02(+0.05%)
Sep 07, 2011 44.81 45.09 44.49 45.06 1,016,354 +0.97(+2.19%)
Sep 06, 2011 42.66 44.32 42.33 44.09 1,209,885 -0.04(-0.09%)
Sep 02, 2011 44.17 44.56 43.98 44.13 1,295,040 -1.04(-2.30%)
Sep 01, 2011 45.58 45.85 45.09 45.17 836,229 -0.48(-1.05%)
Aug 31, 2011 45.61 46.04 45.25 45.65 897,061 +0.33(+0.73%)
Aug 30, 2011 44.86 45.79 44.86 45.32 1,060,739 +0.15(+0.33%)
Aug 29, 2011 44.48 45.26 44.45 45.17 551,325 +1.08(+2.44%)
Aug 26, 2011 42.69 44.22 42.09 44.09 1,183,921 +1.20(+2.81%)
Aug 25, 2011 43.40 43.62 42.52 42.89 1,214,035 -0.28(-0.66%)
Aug 24, 2011 43.57 43.98 43.04 43.17 1,773,762 -0.60(-1.37%)
Aug 23, 2011 42.13 43.77 41.98 43.77 1,285,248 +1.79(+4.25%)
Aug 22, 2011 42.34 42.53 41.86 41.98 1,318,118 +0.44(+1.06%)
Aug 19, 2011 41.23 42.49 41.08 41.54 1,129,041 -0.28(-0.66%)
Aug 18, 2011 42.38 42.61 41.50 41.82 1,139,299 -1.68(-3.87%)
Aug 17, 2011 44.09 44.39 43.38 43.50 948,680 -0.21(-0.49%)
Aug 16, 2011 44.04 44.27 43.36 43.72 1,182,645 -1.00(-2.23%)
Aug 15, 2011 44.67 44.72 43.88 44.72 1,073,486 +0.35(+0.78%)
Aug 12, 2011 43.33 44.46 43.18 44.37 1,485,687 +1.27(+2.94%)
Aug 11, 2011 42.17 43.63 41.78 43.10 2,692,344 +1.19(+2.83%)
Aug 10, 2011 43.28 43.38 41.83 41.91 3,113,057 -2.11(-4.79%)
Aug 09, 2011 44.24 44.64 42.01 44.02 4,729,102 +2.46(+5.93%)
Aug 08, 2011 44.24 44.40 41.50 41.56 3,336,552 -3.81(-8.39%)
Aug 05, 2011 45.14 45.70 43.71 45.37 3,085,424 +0.82(+1.84%)
Aug 04, 2011 46.24 46.27 43.88 44.55 3,719,140 -3.09(-6.49%)
Aug 03, 2011 47.67 47.77 46.77 47.64 1,340,099 +0.05(+0.12%)
Aug 02, 2011 48.37 48.78 47.54 47.59 1,436,735 -1.22(-2.50%)
Aug 01, 2011 48.54 48.91 47.84 48.81 1,805,620 +0.68(+1.41%)
Jul 29, 2011 47.94 48.34 47.69 48.13 1,169,894 -0.16(-0.33%)
Jul 28, 2011 48.19 49.03 48.19 48.29 1,104,919 +0.16(+0.33%)
Jul 27, 2011 48.70 48.93 48.11 48.13 806,648 -0.83(-1.70%)
Jul 26, 2011 49.34 49.39 48.90 48.96 666,622 -0.46(-0.94%)
Jul 25, 2011 49.24 49.85 49.12 49.43 833,709 -0.27(-0.54%)
Jul 22, 2011 49.91 49.96 49.61 49.70 690,753 -0.09(-0.19%)
Jul 21, 2011 49.49 49.84 49.38 49.79 1,028,442 +0.58(+1.18%)
Jul 20, 2011 49.89 49.95 49.15 49.21 766,508 -0.64(-1.28%)
Jul 19, 2011 49.60 49.90 49.55 49.85 924,360 +0.48(+0.97%)
Jul 18, 2011 49.91 49.92 49.23 49.37 835,455 -0.74(-1.48%)
Jul 15, 2011 50.13 50.14 49.59 50.10 1,077,746 +0.18(+0.36%)
Jul 14, 2011 50.40 50.62 49.77 49.92 799,834 -0.44(-0.88%)
Jul 13, 2011 50.18 50.67 49.99 50.36 944,569 +0.31(+0.63%)
Jul 12, 2011 50.27 50.47 49.96 50.05 1,017,381 -0.41(-0.81%)
Jul 11, 2011 50.57 50.62 50.19 50.46 688,511 -0.65(-1.26%)
Jul 08, 2011 50.58 51.20 50.58 51.10 805,444 -0.01(-0.02%)
Jul 07, 2011 50.97 51.33 50.92 51.11 848,935 +0.50(+0.98%)
Jul 06, 2011 50.55 50.79 50.47 50.62 1,213,713 +0.02(+0.05%)
Jul 05, 2011 50.78 50.94 50.46 50.59 844,518 -0.34(-0.66%)
Jul 01, 2011 50.63 51.01 50.39 50.93 512,798 +0.39(+0.76%)
Jun 30, 2011 50.12 50.59 49.88 50.55 741,838 +0.60(+1.20%)
Jun 29, 2011 49.64 49.99 49.44 49.95 889,005 +0.53(+1.07%)
Jun 28, 2011 49.09 49.42 49.00 49.42 440,252 +0.45(+0.92%)
Jun 27, 2011 49.04 49.21 48.63 48.97 612,995 -0.03(-0.06%)
Jun 24, 2011 49.12 49.38 48.82 49.00 809,164 -0.11(-0.22%)
Jun 23, 2011 48.83 49.22 48.19 49.11 1,173,500 -0.22(-0.45%)
Jun 22, 2011 49.37 49.91 49.29 49.33 679,489 -0.27(-0.54%)
Jun 21, 2011 49.02 49.66 48.84 49.60 882,695 +0.96(+1.97%)
Jun 20, 2011 48.48 48.70 48.44 48.64 1,053,570 +0.24(+0.50%)
Jun 17, 2011 48.20 48.57 47.94 48.40 990,840 +0.55(+1.15%)
Jun 16, 2011 48.03 48.12 47.30 47.85 615,471 -0.18(-0.38%)
Jun 15, 2011 48.24 48.52 47.90 48.03 1,295,891 -0.53(-1.10%)
Jun 14, 2011 48.70 48.91 48.48 48.56 1,017,030 +0.26(+0.54%)
Jun 13, 2011 48.22 48.60 48.11 48.30 607,092 +0.14(+0.29%)
Jun 10, 2011 48.30 48.57 48.10 48.16 993,837 -0.41(-0.84%)
Jun 09, 2011 48.05 48.74 48.02 48.57 879,957 +0.61(+1.27%)
Jun 08, 2011 48.03 48.33 47.72 47.96 973,335 -0.19(-0.39%)
Jun 07, 2011 47.78 48.54 47.71 48.15 900,938 +0.70(+1.47%)
Jun 06, 2011 47.80 48.19 47.43 47.45 856,902 -0.52(-1.08%)
Jun 03, 2011 48.12 48.34 47.94 47.97 1,064,232 -1.21(-2.47%)
May 24, 2011 49.30 49.53 48.89 49.18 788,797 +0.03(+0.06%)
May 23, 2011 48.98 49.27 48.86 49.15 934,158 -0.46(-0.93%)
May 20, 2011 50.08 50.22 49.41 49.61 712,753 -0.47(-0.94%)
May 19, 2011 50.09 50.36 49.74 50.08 912,160 +0.17(+0.35%)
May 18, 2011 48.88 49.94 48.70 49.91 730,174 +1.10(+2.25%)
May 17, 2011 48.96 49.05 48.54 48.81 1,150,073 -0.19(-0.38%)
May 16, 2011 49.06 49.78 48.91 49.00 1,076,345 -0.28(-0.57%)
May 13, 2011 49.88 50.03 49.17 49.28 1,277,181 -0.72(-1.44%)
May 12, 2011 50.72 50.72 49.86 50.00 1,510,585 -0.81(-1.60%)
May 11, 2011 51.10 51.20 50.43 50.82 1,323,325 -0.29(-0.57%)
May 10, 2011 50.30 51.93 50.25 51.11 2,686,952 +1.18(+2.37%)
May 09, 2011 48.90 50.09 48.90 49.93 814,423 +0.78(+1.58%)
May 06, 2011 49.52 49.76 48.87 49.15 624,506 +0.28(+0.58%)
May 05, 2011 48.74 49.39 48.66 48.87 984,208 -0.06(-0.13%)
May 04, 2011 49.33 49.46 48.93 48.93 873,530 -0.48(-0.97%)
May 03, 2011 49.47 49.74 48.95 49.41 683,504 -0.19(-0.38%)
May 02, 2011 49.58 49.65 49.50 49.60 471,878 -0.16(-0.33%)
Apr 29, 2011 49.82 49.94 49.65 49.76 644,430 +0.07(+0.14%)
Apr 28, 2011 49.69 49.93 49.49 49.69 582,018 -0.04(-0.08%)
Apr 27, 2011 49.97 50.00 49.26 49.73 747,118 -0.13(-0.25%)
Apr 26, 2011 49.74 50.26 49.74 49.85 766,536 +0.11(+0.22%)
Apr 25, 2011 49.78 49.90 49.53 49.74 545,709 +0.00(+0.00%)
Apr 21, 2011 49.51 49.76 49.37 49.74 600,798 +0.42(+0.86%)
Apr 20, 2011 49.38 49.58 49.02 49.32 1,064,156 +0.50(+1.03%)
Apr 19, 2011 48.38 48.90 48.32 48.82 879,340 +0.50(+1.04%)
Apr 18, 2011 48.19 48.41 47.69 48.32 893,519 -0.36(-0.74%)
Apr 15, 2011 48.62 48.91 48.37 48.68 674,585 +0.21(+0.44%)
Apr 14, 2011 48.26 48.64 48.02 48.47 768,320 -0.14(-0.29%)
Apr 13, 2011 49.17 49.27 48.26 48.61 656,011 -0.20(-0.40%)
Apr 12, 2011 49.16 49.79 48.69 48.80 706,591 -0.60(-1.22%)
Apr 11, 2011 49.77 50.24 49.32 49.41 823,102 -0.24(-0.49%)
Apr 08, 2011 50.18 50.29 49.30 49.65 743,844 -0.42(-0.84%)
Apr 07, 2011 50.21 50.55 49.82 50.07 598,848 -0.15(-0.30%)
Apr 06, 2011 50.32 50.59 49.93 50.22 951,520 -0.09(-0.17%)
Apr 05, 2011 49.90 50.61 49.61 50.31 1,010,203 +0.31(+0.63%)
Apr 04, 2011 49.37 50.08 49.29 50.00 813,915 +0.84(+1.71%)
Apr 01, 2011 49.31 49.71 49.01 49.16 1,007,520 +0.35(+0.72%)
Mar 31, 2011 48.55 49.08 48.52 48.80 797,204 +0.11(+0.23%)
Mar 30, 2011 48.31 48.84 48.10 48.70 621,392 +0.56(+1.17%)
Mar 29, 2011 47.56 48.15 47.44 48.13 495,889 +0.60(+1.27%)
Mar 28, 2011 47.83 48.15 47.50 47.53 548,696 -0.32(-0.67%)
Mar 25, 2011 47.68 48.30 47.68 47.85 416,097 +0.22(+0.46%)
Mar 24, 2011 47.62 47.71 47.06 47.63 676,152 +0.31(+0.66%)
Mar 23, 2011 47.02 47.39 46.92 47.32 631,407 +0.25(+0.53%)
Mar 22, 2011 47.10 47.25 46.78 47.07 776,639 +0.02(+0.03%)
Mar 21, 2011 47.18 47.28 46.89 47.05 1,055,110 +0.45(+0.96%)
Mar 18, 2011 46.42 46.65 46.15 46.60 1,701,177 +1.28(+2.82%)
Mar 17, 2011 44.91 45.47 44.87 45.32 1,599,829 +1.06(+2.40%)
Mar 16, 2011 45.12 45.44 43.98 44.26 1,764,396 -0.88(-1.95%)
Mar 15, 2011 44.75 45.47 44.65 45.15 1,336,136 -0.08(-0.17%)
Mar 14, 2011 45.01 45.60 44.87 45.22 1,103,062 -0.05(-0.10%)
Mar 11, 2011 44.73 45.40 44.61 45.27 884,075 +0.45(+1.01%)
Mar 10, 2011 44.59 45.28 44.33 44.82 1,181,655 -0.44(-0.98%)
Mar 09, 2011 45.12 45.42 44.75 45.26 1,039,135 +0.09(+0.21%)
Mar 08, 2011 44.72 45.28 44.23 45.17 861,656 +0.44(+0.99%)
Mar 07, 2011 44.74 45.00 44.50 44.72 1,307,823 +0.19(+0.44%)
Mar 04, 2011 44.99 45.00 44.01 44.53 455,300 -0.44(-0.99%)
Mar 03, 2011 44.42 45.00 44.42 44.97 543,429 +0.78(+1.76%)
Mar 02, 2011 43.84 44.53 43.74 44.19 822,586 +0.30(+0.67%)
Mar 01, 2011 44.51 44.58 43.76 43.90 909,195 -0.51(-1.16%)
Feb 28, 2011 44.55 44.80 44.07 44.41 751,391 +0.02(+0.04%)
Feb 25, 2011 43.68 44.44 43.52 44.40 793,431 +0.78(+1.79%)
Feb 24, 2011 43.59 43.87 42.90 43.62 1,212,549 +0.01(+0.02%)
Feb 23, 2011 43.88 44.03 43.13 43.61 1,295,236 -0.25(-0.57%)
Feb 22, 2011 44.32 44.65 43.56 43.86 933,319 -0.87(-1.94%)
Feb 18, 2011 44.51 44.90 44.36 44.72 690,814 +0.19(+0.44%)
Feb 17, 2011 44.26 44.54 44.26 44.53 509,539 +0.23(+0.51%)
Feb 16, 2011 43.72 44.35 43.70 44.30 875,314 +0.73(+1.68%)
Feb 15, 2011 43.36 43.69 43.27 43.57 623,662 +0.20(+0.47%)
Feb 14, 2011 44.07 44.18 43.35 43.37 1,465,292 -0.66(-1.49%)
Feb 11, 2011 42.93 44.29 42.90 44.02 2,536,312 +1.29(+3.01%)
Feb 10, 2011 44.44 45.43 42.52 42.74 4,153,738 -2.85(-6.24%)
Feb 09, 2011 45.82 45.82 45.29 45.58 1,275,744 -0.28(-0.61%)
Feb 08, 2011 46.36 46.36 45.67 45.86 1,426,343 -0.43(-0.93%)
Feb 07, 2011 46.10 46.40 45.95 46.29 500,110 +0.35(+0.76%)
Feb 04, 2011 45.93 46.03 45.57 45.94 547,781 +0.16(+0.34%)
Feb 03, 2011 45.86 46.07 45.60 45.78 1,338,107 -0.23(-0.49%)
Feb 02, 2011 45.63 46.01 45.60 46.01 1,359,594 +0.31(+0.68%)
Feb 01, 2011 44.84 45.73 44.72 45.70 792,436 +1.21(+2.72%)
Jan 31, 2011 43.98 44.61 43.86 44.49 664,748 +0.73(+1.66%)
Jan 28, 2011 44.69 44.77 43.73 43.76 371,753 -0.79(-1.77%)
Jan 27, 2011 44.82 44.98 44.45 44.55 510,397 -0.22(-0.49%)
Jan 26, 2011 44.29 45.01 44.29 44.77 566,857 +0.44(+1.00%)
Jan 25, 2011 43.89 44.34 43.68 44.33 593,565 +0.40(+0.91%)
Jan 24, 2011 43.30 44.07 43.30 43.93 514,768 +0.55(+1.26%)
Jan 21, 2011 43.78 43.90 43.31 43.38 778,278 -0.02(-0.04%)
Jan 20, 2011 43.35 43.55 43.23 43.40 772,750 +0.00(+0.00%)
Jan 19, 2011 43.84 43.84 43.27 43.40 540,847 -0.44(-1.00%)
Jan 18, 2011 43.58 43.89 43.58 43.84 467,754 +0.20(+0.46%)
Jan 14, 2011 43.62 43.73 43.33 43.63 431,692 -0.02(-0.05%)
Jan 13, 2011 43.70 44.19 43.55 43.66 499,750 +0.02(+0.05%)
Jan 12, 2011 43.25 43.75 43.16 43.63 1,640,888 +0.02(+0.04%)
Jan 11, 2011 43.60 43.66 43.32 43.62 607,142 +0.07(+0.16%)
Jan 10, 2011 43.46 43.68 43.31 43.55 518,211 -0.06(-0.14%)
Jan 07, 2011 43.63 43.80 43.41 43.61 715,429 +0.09(+0.20%)
Jan 06, 2011 43.66 43.90 43.48 43.52 673,692 -0.04(-0.09%)
Jan 05, 2011 43.09 43.64 43.04 43.56 701,001 +0.12(+0.27%)
Jan 04, 2011 43.70 44.02 42.87 43.45 925,005 +0.05(+0.11%)
Jan 03, 2011 43.72 43.85 43.27 43.40 640,897 +0.05(+0.11%)
Dec 31, 2010 43.06 43.45 42.95 43.35 316,779 +0.25(+0.58%)
Dec 30, 2010 43.26 43.40 43.09 43.10 324,209 -0.16(-0.38%)
Dec 29, 2010 43.32 43.39 43.13 43.27 352,428 +0.08(+0.18%)
Dec 28, 2010 43.27 43.27 42.99 43.19 231,930 +0.05(+0.11%)
Dec 27, 2010 42.98 43.23 42.78 43.14 150,283 +0.15(+0.34%)
Dec 23, 2010 43.16 43.34 42.93 42.99 408,671 -0.28(-0.65%)
Dec 22, 2010 43.25 43.30 43.04 43.27 406,112 +0.12(+0.27%)
Dec 21, 2010 43.29 43.46 43.00 43.16 448,484 +0.09(+0.22%)
Dec 20, 2010 43.02 43.21 42.64 43.06 490,176 +0.30(+0.71%)
Dec 17, 2010 42.87 42.89 42.62 42.76 920,340 -0.12(-0.27%)
Dec 16, 2010 43.02 43.08 42.64 42.88 841,052 +0.00(+0.00%)
Dec 15, 2010 43.12 43.33 42.84 42.88 491,304 -0.33(-0.75%)
Dec 14, 2010 43.16 43.36 43.03 43.20 356,810 +0.17(+0.40%)
Dec 13, 2010 43.39 43.54 42.98 43.03 459,215 -0.25(-0.57%)
Dec 10, 2010 42.98 43.37 42.83 43.28 544,765 +0.50(+1.18%)
Dec 09, 2010 42.92 42.99 42.50 42.78 390,203 +0.08(+0.18%)
Dec 08, 2010 42.81 42.94 42.43 42.70 496,167 -0.12(-0.27%)
Dec 07, 2010 42.89 43.07 42.60 42.81 720,599 +0.36(+0.84%)
Dec 06, 2010 42.66 42.66 42.22 42.46 524,553 -0.25(-0.58%)
Dec 03, 2010 42.16 42.75 41.99 42.71 770,905 +0.59(+1.40%)
Dec 02, 2010 41.60 42.13 41.56 42.12 587,498 +0.56(+1.34%)
Dec 01, 2010 41.34 41.64 41.11 41.56 537,670 +0.80(+1.96%)
Nov 30, 2010 40.68 41.07 40.43 40.76 688,597 -0.21(-0.51%)
Nov 29, 2010 40.72 41.07 40.31 40.97 636,603 -0.13(-0.32%)
Nov 26, 2010 40.51 41.22 40.41 41.10 603,569 +0.37(+0.91%)
Nov 24, 2010 40.43 40.73 40.73 40.73 449,737 +0.74(+1.84%)
Nov 23, 2010 39.90 40.11 39.71 39.99 693,023 -0.36(-0.88%)
Nov 22, 2010 39.78 40.39 39.56 40.35 386,569 +0.32(+0.79%)
Nov 19, 2010 39.84 40.15 39.66 40.03 594,102 +0.22(+0.55%)
Nov 18, 2010 39.73 40.21 39.72 39.81 373,295 +0.50(+1.28%)
Nov 17, 2010 39.43 39.65 39.11 39.31 426,645 -0.07(-0.18%)
Nov 16, 2010 39.92 40.16 39.17 39.38 689,143 -0.84(-2.08%)
Nov 15, 2010 40.76 40.78 40.21 40.21 602,648 -0.50(-1.22%)
Nov 12, 2010 41.08 41.08 40.25 40.71 599,073 -0.69(-1.67%)
Nov 11, 2010 41.05 41.47 40.91 41.40 482,496 +0.02(+0.04%)
Nov 10, 2010 41.03 41.39 40.52 41.39 526,075 +0.35(+0.85%)
Nov 09, 2010 41.68 41.77 40.81 41.04 679,668 -0.57(-1.38%)
Nov 08, 2010 41.28 41.84 41.20 41.61 710,357 +0.30(+0.73%)
Nov 05, 2010 41.52 41.63 41.08 41.31 899,565 -0.09(-0.21%)
Nov 04, 2010 39.99 41.42 39.99 41.39 1,296,740 +2.03(+5.17%)
Nov 03, 2010 39.34 39.40 38.63 39.36 1,017,560 +0.05(+0.12%)
Nov 02, 2010 39.53 39.62 39.13 39.31 689,876 +0.28(+0.72%)
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.