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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.84 52.31 51.39 52.28 554,608 +0.55(+1.06%)
Oct 26, 2012 51.75 51.73 51.73 51.73 307,172 +0.05(+0.09%)
Oct 25, 2012 51.38 51.84 51.38 51.68 320,848 +0.48(+0.93%)
Oct 24, 2012 51.78 52.06 51.12 51.20 456,939 -0.27(-0.52%)
Oct 23, 2012 51.38 51.67 50.89 51.47 619,805 +1.56(+3.13%)
Oct 19, 2012 50.58 50.58 49.83 49.91 435,387 -0.87(-1.70%)
Oct 18, 2012 50.75 50.93 50.43 50.77 306,845 -0.11(-0.22%)
Oct 17, 2012 50.59 51.06 50.34 50.89 286,361 +0.54(+1.08%)
Oct 16, 2012 49.74 50.50 49.53 50.34 290,492 +0.91(+1.85%)
Oct 15, 2012 49.09 49.49 48.90 49.43 172,782 +0.45(+0.92%)
Oct 12, 2012 49.28 49.54 48.93 48.98 328,659 -0.16(-0.33%)
Oct 11, 2012 49.21 49.29 48.94 49.14 239,699 +0.23(+0.48%)
Oct 10, 2012 48.96 49.15 48.66 48.90 408,597 -0.05(-0.10%)
Oct 09, 2012 49.18 49.39 48.86 48.95 271,672 -0.19(-0.40%)
Oct 08, 2012 49.20 49.28 48.74 49.15 212,366 -0.16(-0.33%)
Oct 05, 2012 49.29 49.83 49.08 49.31 326,418 +0.28(+0.58%)
Oct 04, 2012 49.07 49.14 48.73 49.02 182,398 +0.21(+0.43%)
Oct 03, 2012 48.94 49.07 48.56 48.81 243,670 -0.07(-0.15%)
Oct 02, 2012 49.06 49.32 48.63 48.89 370,714 -0.11(-0.21%)
Oct 01, 2012 48.36 49.41 48.36 48.99 611,801 +0.79(+1.64%)
Sep 28, 2012 48.30 48.41 47.93 48.20 321,805 -0.34(-0.70%)
Sep 27, 2012 48.36 48.62 48.00 48.54 318,849 +0.35(+0.72%)
Sep 26, 2012 48.43 48.49 48.00 48.19 404,202 -0.23(-0.48%)
Sep 25, 2012 48.79 48.87 48.37 48.43 435,001 -0.23(-0.47%)
Sep 24, 2012 48.68 48.86 48.46 48.65 311,366 -0.27(-0.55%)
Sep 21, 2012 49.32 49.45 48.90 48.92 732,256 -0.11(-0.21%)
Sep 20, 2012 48.65 49.05 48.64 49.02 470,434 +0.10(+0.20%)
Sep 19, 2012 48.92 49.08 48.58 48.93 657,285 +0.26(+0.53%)
Sep 18, 2012 48.62 48.81 48.39 48.67 381,443 +0.05(+0.10%)
Sep 17, 2012 48.59 48.65 48.25 48.62 479,247 +0.15(+0.32%)
Sep 14, 2012 49.09 49.64 48.27 48.47 620,872 -0.49(-1.00%)
Sep 13, 2012 48.48 49.37 48.27 48.96 456,867 +0.42(+0.86%)
Sep 12, 2012 49.12 49.20 48.48 48.54 475,139 -0.51(-1.03%)
Sep 11, 2012 49.21 49.33 48.90 49.05 383,455 -0.13(-0.26%)
Sep 10, 2012 49.26 49.62 48.76 49.17 281,151 -0.13(-0.26%)
Sep 07, 2012 49.31 49.52 49.17 49.30 503,697 +0.14(+0.28%)
Sep 06, 2012 48.77 49.47 48.67 49.17 522,878 +0.80(+1.65%)
Sep 05, 2012 48.35 48.60 48.01 48.37 995,200 +0.09(+0.18%)
Sep 04, 2012 48.71 48.76 48.02 48.28 607,549 -0.40(-0.83%)
Aug 31, 2012 48.87 49.09 48.56 48.68 410,683 +0.19(+0.40%)
Aug 30, 2012 48.68 48.95 48.41 48.49 342,631 -0.42(-0.86%)
Aug 29, 2012 48.98 49.08 48.84 48.91 338,786 -0.10(-0.21%)
Aug 27, 2012 49.27 49.45 48.97 49.01 285,568 -0.09(-0.18%)
Aug 24, 2012 49.11 49.25 48.91 49.10 489,706 +0.04(+0.08%)
Aug 23, 2012 49.41 49.67 49.02 49.06 659,691 -0.47(-0.94%)
Aug 22, 2012 49.48 49.70 49.21 49.53 659,685 -0.06(-0.13%)
Aug 21, 2012 49.99 50.20 49.53 49.59 448,168 -0.37(-0.74%)
Aug 20, 2012 49.79 50.04 49.56 49.96 420,051 +0.17(+0.34%)
Aug 17, 2012 50.18 50.27 49.66 49.79 526,771 -0.29(-0.58%)
Aug 16, 2012 49.37 50.24 49.37 50.08 714,162 +0.67(+1.35%)
Aug 15, 2012 49.00 49.50 48.83 49.42 573,695 +0.26(+0.52%)
Aug 14, 2012 49.62 49.62 49.04 49.16 381,646 -0.19(-0.37%)
Aug 13, 2012 49.18 49.58 49.00 49.34 347,700 -0.07(-0.15%)
Aug 10, 2012 48.85 49.47 48.60 49.42 887,765 +0.30(+0.61%)
Aug 09, 2012 49.51 49.91 48.81 49.12 1,168,123 -0.76(-1.53%)
Aug 08, 2012 45.89 50.86 45.89 49.88 2,397,464 +4.42(+9.71%)
Aug 07, 2012 45.18 45.47 44.72 45.47 935,872 +0.55(+1.24%)
Aug 06, 2012 44.77 45.23 44.72 44.91 797,589 +0.28(+0.63%)
Aug 03, 2012 44.85 44.87 44.11 44.63 1,243,855 +0.32(+0.73%)
Aug 02, 2012 43.77 44.75 43.28 44.31 570,808 -0.37(-0.83%)
Aug 01, 2012 45.02 45.17 44.50 44.68 578,916 -0.16(-0.36%)
Jul 31, 2012 44.81 45.07 44.61 44.84 604,606 -0.10(-0.23%)
Jul 30, 2012 44.58 45.04 44.48 44.94 554,025 +0.35(+0.79%)
Jul 27, 2012 43.84 44.69 43.73 44.59 411,444 +1.09(+2.50%)
Jul 26, 2012 44.01 44.22 43.24 43.50 511,271 +0.18(+0.41%)
Jul 25, 2012 43.13 43.49 42.89 43.33 558,601 +0.43(+0.99%)
Jul 24, 2012 43.36 43.46 42.66 42.90 349,650 -0.50(-1.15%)
Jul 23, 2012 43.57 43.65 43.23 43.40 312,673 -0.90(-2.03%)
Jul 20, 2012 44.31 44.48 44.12 44.30 512,338 -0.27(-0.61%)
Jul 19, 2012 44.20 44.83 44.17 44.57 369,045 +0.43(+0.98%)
Jul 18, 2012 43.87 44.15 43.75 44.14 275,619 +0.06(+0.15%)
Jul 17, 2012 43.79 44.09 43.50 44.07 314,433 +0.50(+1.14%)
Jul 16, 2012 44.03 44.03 43.34 43.58 370,514 -0.33(-0.75%)
Jul 13, 2012 43.49 44.38 43.45 43.91 515,370 +0.60(+1.39%)
Jul 12, 2012 43.07 43.52 43.01 43.30 534,080 -0.15(-0.35%)
Jul 11, 2012 43.31 43.63 43.15 43.46 454,089 +0.10(+0.22%)
Jul 10, 2012 43.99 44.46 43.13 43.36 456,120 -0.39(-0.90%)
Jul 09, 2012 43.55 43.78 43.19 43.75 1,059,476 +0.27(+0.61%)
Jul 06, 2012 43.85 43.97 43.31 43.49 621,046 -0.76(-1.71%)
Jul 05, 2012 44.07 44.52 43.96 44.24 643,924 +0.04(+0.09%)
Jul 03, 2012 43.72 44.22 43.57 44.20 494,499 +0.49(+1.12%)
Jul 02, 2012 43.90 44.27 43.61 43.71 901,406 -0.37(-0.84%)
Jun 29, 2012 44.41 44.69 44.03 44.08 1,232,498 +0.19(+0.44%)
Jun 28, 2012 43.37 43.97 43.25 43.89 483,858 +0.21(+0.48%)
Jun 27, 2012 43.83 43.93 43.50 43.68 420,708 -0.01(-0.02%)
Jun 26, 2012 43.88 44.03 43.39 43.69 533,616 -0.06(-0.15%)
Jun 25, 2012 44.24 44.24 43.63 43.75 536,176 -1.01(-2.26%)
Jun 22, 2012 44.80 44.92 44.20 44.77 561,203 +0.14(+0.32%)
Jun 21, 2012 45.68 45.73 44.56 44.62 705,864 -0.97(-2.12%)
Jun 20, 2012 46.03 46.03 45.38 45.59 685,034 -0.50(-1.08%)
Jun 19, 2012 45.33 46.25 45.33 46.09 503,753 +0.76(+1.68%)
Jun 18, 2012 45.13 45.41 44.85 45.33 589,698 +0.18(+0.39%)
Jun 15, 2012 44.89 45.30 44.80 45.15 652,410 +0.53(+1.18%)
Jun 14, 2012 44.36 44.74 44.16 44.62 615,168 +0.35(+0.80%)
Jun 13, 2012 44.97 44.98 44.12 44.27 587,695 -0.86(-1.90%)
Jun 12, 2012 44.89 45.13 44.67 45.13 605,924 +0.42(+0.95%)
Jun 11, 2012 45.57 45.68 44.68 44.70 629,611 -0.49(-1.08%)
Jun 08, 2012 44.69 45.19 44.42 45.19 327,467 +0.33(+0.73%)
Jun 07, 2012 46.27 46.27 44.80 44.86 669,522 +0.21(+0.47%)
Jun 06, 2012 43.97 44.65 43.97 44.65 459,539 +1.05(+2.40%)
Jun 05, 2012 43.22 43.72 43.11 43.61 446,622 +0.16(+0.37%)
Jun 04, 2012 43.57 43.63 42.98 43.45 747,036 -0.03(-0.07%)
Jun 01, 2012 44.51 44.52 43.32 43.48 1,416,096 -1.62(-3.60%)
May 31, 2012 45.24 45.30 44.72 45.10 884,724 -0.15(-0.34%)
May 30, 2012 45.75 45.89 45.25 45.25 699,796 -0.97(-2.09%)
May 29, 2012 46.07 46.53 45.90 46.22 344,917 +0.60(+1.32%)
May 25, 2012 45.82 46.05 45.50 45.62 317,355 -0.25(-0.54%)
May 24, 2012 45.53 45.97 45.30 45.87 619,871 +0.33(+0.72%)
May 23, 2012 45.33 45.64 44.61 45.54 1,130,089 -0.13(-0.28%)
May 22, 2012 45.77 45.97 45.48 45.67 628,326 -0.09(-0.19%)
May 21, 2012 44.40 45.80 44.33 45.76 756,089 +1.44(+3.25%)
May 18, 2012 44.80 44.85 44.14 44.32 1,070,091 -0.14(-0.32%)
May 17, 2012 45.63 45.75 44.45 44.46 788,068 -1.21(-2.64%)
May 16, 2012 46.03 46.23 45.38 45.67 1,196,990 -0.25(-0.54%)
May 15, 2012 46.11 46.21 45.73 45.92 820,233 -0.15(-0.33%)
May 14, 2012 45.97 46.32 45.85 46.07 656,052 -0.31(-0.67%)
May 11, 2012 46.45 46.81 46.35 46.38 797,675 -0.27(-0.58%)
May 10, 2012 47.09 47.09 46.57 46.65 960,541 -0.08(-0.17%)
May 09, 2012 46.44 47.12 46.17 46.73 1,098,176 -0.20(-0.43%)
May 08, 2012 46.01 47.01 46.01 46.93 1,260,371 -0.65(-1.36%)
May 07, 2012 46.94 47.73 46.94 47.58 904,980 +0.48(+1.02%)
May 04, 2012 47.57 47.70 46.88 47.10 1,086,988 -0.88(-1.83%)
May 03, 2012 48.17 48.53 47.91 47.98 763,777 -0.30(-0.63%)
May 02, 2012 48.09 48.47 47.99 48.29 664,837 -0.02(-0.05%)
May 01, 2012 48.00 48.73 47.91 48.31 558,262 +0.14(+0.30%)
Apr 30, 2012 48.32 48.49 48.00 48.17 775,445 -0.26(-0.55%)
Apr 27, 2012 48.27 48.64 48.09 48.43 598,706 +0.33(+0.68%)
Apr 26, 2012 47.49 48.26 47.39 48.10 434,538 +0.46(+0.97%)
Apr 25, 2012 47.75 47.81 47.49 47.64 666,704 +0.34(+0.71%)
Apr 24, 2012 47.29 47.58 47.20 47.30 538,077 +0.11(+0.24%)
Apr 23, 2012 47.12 47.24 46.83 47.19 765,586 -0.36(-0.76%)
Apr 20, 2012 47.49 47.87 47.41 47.55 577,823 +0.17(+0.35%)
Apr 19, 2012 47.32 47.49 47.04 47.38 993,331 +0.07(+0.15%)
Apr 18, 2012 46.99 47.45 46.88 47.31 555,126 +0.18(+0.37%)
Apr 17, 2012 46.93 47.35 46.84 47.13 474,724 +0.48(+1.03%)
Apr 16, 2012 46.69 46.81 46.09 46.65 575,184 +0.25(+0.53%)
Apr 13, 2012 46.68 46.77 46.35 46.41 599,938 -0.42(-0.89%)
Apr 12, 2012 46.13 47.17 45.92 46.82 866,876 +0.82(+1.77%)
Apr 11, 2012 45.95 46.37 45.79 46.01 1,991,136 +0.58(+1.27%)
Apr 10, 2012 46.29 46.42 45.41 45.43 939,899 -0.96(-2.07%)
Apr 09, 2012 46.33 46.50 46.09 46.39 739,671 -0.48(-1.02%)
Apr 05, 2012 46.78 47.06 46.60 46.87 960,984 -0.06(-0.12%)
Apr 04, 2012 46.90 47.16 46.73 46.93 602,743 -0.49(-1.03%)
Apr 03, 2012 47.69 47.69 47.00 47.41 828,844 -0.27(-0.57%)
Apr 02, 2012 46.81 47.76 46.65 47.69 777,254 +0.81(+1.72%)
Mar 30, 2012 46.70 47.11 46.47 46.88 927,051 +0.38(+0.81%)
Mar 29, 2012 46.36 46.61 46.16 46.50 774,070 -0.27(-0.58%)
Mar 28, 2012 46.84 47.01 46.49 46.77 952,383 -0.12(-0.26%)
Mar 27, 2012 46.32 46.93 46.29 46.89 687,202 +0.58(+1.24%)
Mar 26, 2012 46.00 46.33 45.94 46.32 618,018 +0.64(+1.40%)
Mar 23, 2012 45.30 45.81 45.20 45.68 443,232 +0.37(+0.81%)
Mar 22, 2012 45.37 45.44 45.04 45.31 763,827 -0.37(-0.81%)
Mar 21, 2012 45.55 45.81 45.46 45.68 640,438 +0.12(+0.26%)
Mar 20, 2012 45.38 45.68 45.29 45.56 571,963 -0.14(-0.32%)
Mar 19, 2012 45.31 45.82 45.31 45.70 359,274 +0.16(+0.35%)
Mar 16, 2012 45.60 45.68 45.35 45.54 608,430 +0.02(+0.03%)
Mar 15, 2012 45.06 45.53 44.91 45.53 590,824 +0.52(+1.15%)
Mar 14, 2012 44.85 45.25 44.81 45.01 438,738 +0.11(+0.25%)
Mar 13, 2012 44.65 44.98 44.45 44.90 728,386 +0.31(+0.70%)
Mar 12, 2012 44.71 44.94 44.51 44.59 518,800 -0.13(-0.28%)
Mar 09, 2012 44.83 44.98 44.60 44.71 891,650 +0.01(+0.02%)
Mar 08, 2012 44.67 44.87 44.40 44.71 699,131 +0.33(+0.74%)
Mar 07, 2012 44.06 44.49 44.01 44.38 422,877 +0.27(+0.61%)
Mar 06, 2012 44.59 44.84 44.03 44.11 780,253 -0.84(-1.88%)
Mar 05, 2012 45.23 45.23 44.61 44.95 640,904 -0.30(-0.67%)
Mar 02, 2012 44.90 45.58 44.84 45.26 637,861 +0.32(+0.71%)
Mar 01, 2012 45.64 45.64 44.94 44.94 763,273 -0.44(-0.96%)
Feb 29, 2012 45.88 45.91 45.18 45.37 894,552 -0.45(-0.99%)
Feb 28, 2012 45.94 46.20 45.63 45.83 674,345 -0.02(-0.03%)
Feb 27, 2012 45.57 45.99 45.47 45.84 410,297 -0.01(-0.02%)
Feb 24, 2012 45.80 46.06 45.62 45.85 585,115 +0.12(+0.26%)
Feb 23, 2012 45.76 45.88 45.30 45.73 475,283 +0.05(+0.10%)
Feb 22, 2012 45.69 45.85 45.37 45.68 576,273 +0.06(+0.12%)
Feb 21, 2012 45.14 45.76 45.07 45.63 1,042,043 +0.55(+1.22%)
Feb 17, 2012 44.95 45.12 44.83 45.08 846,305 +0.28(+0.62%)
Feb 16, 2012 44.48 45.02 44.32 44.80 621,940 +0.26(+0.59%)
Feb 15, 2012 44.94 45.16 44.48 44.54 748,429 -0.33(-0.74%)
Feb 14, 2012 44.60 44.91 44.55 44.87 903,031 +0.08(+0.18%)
Feb 13, 2012 44.90 45.06 44.70 44.79 624,737 +0.22(+0.50%)
Feb 10, 2012 45.55 45.55 44.16 44.57 1,043,594 -0.95(-2.10%)
Feb 09, 2012 46.41 46.79 44.88 45.53 1,541,555 +0.77(+1.72%)
Feb 08, 2012 44.40 44.94 44.22 44.75 1,128,354 +0.52(+1.17%)
Feb 07, 2012 44.59 44.66 44.17 44.24 1,441,998 -0.55(-1.23%)
Feb 06, 2012 44.71 44.96 44.52 44.79 581,358 -0.08(-0.18%)
Feb 03, 2012 45.61 45.61 44.78 44.87 816,368 +0.28(+0.62%)
Feb 02, 2012 44.79 45.02 44.58 44.59 726,959 -0.19(-0.43%)
Feb 01, 2012 44.82 45.09 44.61 44.78 681,185 +0.37(+0.84%)
Jan 31, 2012 45.04 45.15 44.32 44.40 1,054,077 -0.48(-1.06%)
Jan 30, 2012 44.96 45.04 44.55 44.88 909,386 -0.42(-0.93%)
Jan 27, 2012 45.04 45.46 45.03 45.30 631,987 +0.14(+0.32%)
Jan 26, 2012 45.35 45.43 45.02 45.16 538,235 -0.04(-0.09%)
Jan 25, 2012 44.79 45.26 44.67 45.20 465,408 +0.29(+0.64%)
Jan 24, 2012 44.76 45.02 44.51 44.91 444,536 -0.01(-0.02%)
Jan 23, 2012 44.67 44.99 44.59 44.92 644,968 +0.25(+0.55%)
Jan 20, 2012 44.59 44.85 44.52 44.67 818,097 +0.10(+0.23%)
Jan 19, 2012 44.36 44.63 44.01 44.57 1,416,498 +0.25(+0.57%)
Jan 18, 2012 43.83 44.40 43.66 44.32 881,101 +0.49(+1.13%)
Jan 17, 2012 44.01 44.31 43.54 43.82 861,205 +0.41(+0.93%)
Jan 13, 2012 43.12 43.50 42.98 43.42 519,512 -0.41(-0.93%)
Jan 12, 2012 43.15 43.83 42.91 43.82 596,112 +0.68(+1.59%)
Jan 11, 2012 42.80 43.15 42.58 43.14 659,324 +0.13(+0.30%)
Jan 10, 2012 42.71 43.16 42.71 43.01 549,445 +0.67(+1.58%)
Jan 09, 2012 42.18 42.40 42.09 42.34 551,444 +0.12(+0.28%)
Jan 06, 2012 42.07 42.41 41.82 42.22 454,034 +0.14(+0.32%)
Jan 05, 2012 41.75 42.23 41.41 42.09 509,000 -0.04(-0.09%)
Jan 04, 2012 41.94 42.18 41.77 42.13 372,739 +0.42(+1.01%)
Dec 30, 2011 41.92 41.96 41.66 41.71 314,996 -0.21(-0.51%)
Dec 29, 2011 41.43 41.98 41.43 41.92 409,053 +0.49(+1.19%)
Dec 28, 2011 42.51 42.60 41.38 41.43 465,267 -1.01(-2.38%)
Dec 27, 2011 42.22 42.61 42.10 42.44 328,016 +0.17(+0.40%)
Dec 23, 2011 41.40 42.27 41.32 42.27 832,475 +1.01(+2.45%)
Dec 21, 2011 41.37 41.58 41.10 41.26 698,101 -0.06(-0.15%)
Dec 20, 2011 41.32 41.48 41.16 41.32 1,032,601 +0.74(+1.83%)
Dec 19, 2011 41.18 41.56 40.49 40.58 762,652 -0.46(-1.12%)
Dec 16, 2011 41.63 41.84 40.73 41.04 1,987,551 -0.22(-0.54%)
Dec 15, 2011 41.59 41.59 40.89 41.26 856,859 +0.06(+0.15%)
Dec 14, 2011 41.28 41.55 41.03 41.20 681,578 -0.21(-0.50%)
Dec 13, 2011 42.07 42.36 41.17 41.40 810,342 -0.39(-0.93%)
Dec 12, 2011 42.42 42.42 41.44 41.79 794,309 -1.08(-2.51%)
Dec 09, 2011 42.31 43.10 42.12 42.87 672,187 +0.66(+1.57%)
Dec 08, 2011 42.81 42.87 42.04 42.20 745,900 -0.87(-2.02%)
Dec 07, 2011 42.68 43.34 42.48 43.07 863,330 +0.35(+0.81%)
Dec 06, 2011 42.85 43.06 42.52 42.72 895,205 -0.08(-0.18%)
Dec 05, 2011 43.08 43.16 42.46 42.80 868,655 +0.36(+0.86%)
Dec 02, 2011 42.97 43.16 42.28 42.44 715,476 -0.11(-0.26%)
Dec 01, 2011 42.74 43.20 42.38 42.55 920,015 -0.36(-0.85%)
Nov 30, 2011 42.80 42.95 42.44 42.91 1,153,527 +1.30(+3.12%)
Nov 29, 2011 42.10 42.34 41.35 41.62 1,373,877 -0.50(-1.18%)
Nov 28, 2011 42.02 42.33 41.67 42.12 1,293,793 +1.29(+3.16%)
Nov 25, 2011 40.83 41.21 40.72 40.83 278,620 -0.07(-0.17%)
Nov 23, 2011 40.99 41.32 40.69 40.90 1,180,848 -0.53(-1.28%)
Nov 22, 2011 41.58 42.13 41.34 41.43 988,932 -0.22(-0.53%)
Nov 21, 2011 41.62 42.03 41.32 41.65 1,894,161 +0.10(+0.25%)
Nov 18, 2011 41.66 41.80 41.17 41.55 1,392,532 +0.09(+0.23%)
Nov 17, 2011 42.01 42.12 41.26 41.45 2,516,579 -0.71(-1.69%)
Nov 16, 2011 42.09 42.74 42.08 42.16 1,193,990 -0.37(-0.87%)
Nov 15, 2011 42.64 42.96 42.37 42.53 1,114,765 -0.31(-0.72%)
Nov 14, 2011 42.95 43.28 42.62 42.84 955,819 -0.22(-0.51%)
Nov 11, 2011 42.86 43.41 42.78 43.06 1,458,979 +0.64(+1.51%)
Nov 10, 2011 42.91 43.17 42.15 42.42 2,257,025 -0.14(-0.33%)
Nov 09, 2011 42.19 43.10 42.12 42.57 2,932,015 -0.96(-2.20%)
Nov 08, 2011 45.48 46.69 43.11 43.52 6,401,543 -4.97(-10.24%)
Nov 07, 2011 48.13 48.62 47.79 48.49 1,864,963 +0.19(+0.39%)
Nov 04, 2011 48.47 48.70 47.75 48.30 956,644 -0.43(-0.88%)
Nov 03, 2011 48.10 48.91 47.70 48.73 1,067,035 +1.20(+2.53%)
Nov 02, 2011 47.46 47.94 46.81 47.52 533,311 +0.83(+1.78%)
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.