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

144.57 USD -2.90 (-1.97%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.00 43.11 42.60 42.84 148,700 -0.21(-0.49%)
Dec 30, 2004 43.02 43.20 42.64 43.05 207,400 +0.28(+0.65%)
Dec 29, 2004 42.70 42.88 42.33 42.77 174,700 -0.13(-0.30%)
Dec 28, 2004 42.40 43.08 42.40 42.90 171,000 +0.38(+0.89%)
Dec 27, 2004 42.64 42.90 42.27 42.52 180,000 -0.12(-0.28%)
Dec 23, 2004 42.50 42.67 41.77 42.64 223,800 +0.33(+0.78%)
Dec 22, 2004 42.65 42.78 42.23 42.31 335,200 -0.15(-0.35%)
Dec 21, 2004 42.53 42.53 41.93 42.46 196,700 -0.23(-0.54%)
Dec 20, 2004 42.49 42.85 42.46 42.69 391,500 +0.29(+0.68%)
Dec 17, 2004 42.30 42.50 42.16 42.40 412,500 -0.16(-0.38%)
Dec 16, 2004 41.83 42.60 41.82 42.56 497,400 +0.51(+1.21%)
Dec 15, 2004 41.90 42.07 41.29 42.05 385,600 -0.04(-0.10%)
Dec 14, 2004 41.50 42.19 41.35 42.09 314,500 +0.69(+1.67%)
Dec 13, 2004 41.39 41.50 40.94 41.40 213,700 +0.01(+0.02%)
Dec 10, 2004 41.37 41.60 41.06 41.39 373,700 -0.05(-0.12%)
Dec 09, 2004 41.10 41.46 40.98 41.44 630,300 +0.36(+0.88%)
Dec 08, 2004 41.01 41.21 40.91 41.08 331,800 +0.08(+0.20%)
Dec 07, 2004 41.10 41.15 40.91 41.00 635,600 -0.02(-0.05%)
Dec 06, 2004 41.15 41.19 40.75 41.02 312,300 -0.13(-0.32%)
Dec 03, 2004 41.18 41.22 40.94 41.15 344,500 +0.01(+0.02%)
Dec 02, 2004 40.95 41.20 40.93 41.14 590,800 -0.06(-0.15%)
Dec 01, 2004 40.73 41.23 40.53 41.20 657,900 +0.70(+1.73%)
Nov 30, 2004 40.45 40.75 40.13 40.50 372,100 -0.11(-0.27%)
Nov 29, 2004 40.55 40.76 40.12 40.61 478,600 +0.25(+0.62%)
Nov 26, 2004 40.49 40.61 40.25 40.36 97,200 -0.13(-0.32%)
Nov 24, 2004 40.30 40.58 40.06 40.49 447,400 +0.16(+0.40%)
Nov 23, 2004 40.50 40.52 40.04 40.33 323,800 +0.02(+0.05%)
Nov 22, 2004 40.14 40.37 40.00 40.31 300,700 -0.04(-0.10%)
Nov 19, 2004 40.50 40.57 39.80 40.35 788,800 -0.72(-1.75%)
Nov 18, 2004 41.08 41.13 40.65 41.07 292,600 +0.13(+0.32%)
Nov 17, 2004 40.58 41.10 40.50 40.94 346,900 +0.36(+0.89%)
Nov 16, 2004 40.90 41.04 40.33 40.58 322,000 -0.28(-0.69%)
Nov 15, 2004 40.84 41.08 40.59 40.86 424,100 -0.19(-0.46%)
Nov 12, 2004 40.43 41.10 40.21 41.05 571,900 +0.70(+1.73%)
Nov 11, 2004 39.63 40.40 39.63 40.35 847,300 +0.64(+1.61%)
Nov 10, 2004 39.35 39.83 39.13 39.71 469,900 +0.36(+0.91%)
Nov 09, 2004 38.99 39.38 38.90 39.35 396,600 +0.35(+0.90%)
Nov 08, 2004 39.15 39.20 38.92 39.00 367,100 -0.40(-1.02%)
Nov 05, 2004 39.20 39.58 39.20 39.40 667,200 +0.42(+1.08%)
Nov 04, 2004 38.30 39.00 38.22 38.98 290,500 +0.57(+1.48%)
Nov 03, 2004 38.60 38.89 38.17 38.41 272,000 +0.01(+0.03%)
Nov 02, 2004 38.48 38.97 38.34 38.40 456,300 -0.08(-0.21%)
Nov 01, 2004 38.95 38.95 37.58 38.48 548,600 -0.57(-1.46%)
Oct 29, 2004 37.85 39.10 37.80 39.05 582,100 +1.25(+3.31%)
Oct 28, 2004 39.15 39.16 36.12 37.80 923,000 -1.46(-3.72%)
Oct 27, 2004 38.95 39.34 38.65 39.26 371,800 +0.23(+0.59%)
Oct 26, 2004 38.25 39.06 37.95 39.03 1,637,800 +0.93(+2.44%)
Oct 25, 2004 37.90 38.20 37.48 38.10 225,200 +0.04(+0.11%)
Oct 22, 2004 37.83 38.21 37.70 38.06 266,600 +0.33(+0.87%)
Oct 21, 2004 37.48 37.90 37.23 37.73 124,400 +0.12(+0.32%)
Oct 20, 2004 37.42 37.66 37.04 37.61 179,300 +0.28(+0.75%)
Oct 19, 2004 37.90 38.05 37.24 37.33 309,100 -0.67(-1.76%)
Oct 18, 2004 37.95 38.13 37.56 38.00 175,000 -0.08(-0.21%)
Oct 15, 2004 38.15 38.73 38.02 38.08 225,500 +0.19(+0.50%)
Oct 14, 2004 37.80 38.12 37.76 37.89 248,100 -0.05(-0.13%)
Oct 13, 2004 38.40 38.40 37.84 37.94 400,400 -0.42(-1.09%)
Oct 12, 2004 38.35 38.47 38.15 38.36 413,200 -0.06(-0.16%)
Oct 11, 2004 38.31 38.56 38.25 38.42 181,300 +0.12(+0.31%)
Oct 08, 2004 38.20 38.57 37.98 38.30 256,400 -0.11(-0.29%)
Oct 07, 2004 38.76 38.76 38.34 38.41 199,900 -0.34(-0.88%)
Oct 06, 2004 38.72 38.86 38.59 38.75 121,300 +0.04(+0.10%)
Oct 05, 2004 38.63 38.92 38.63 38.71 267,300 -0.04(-0.10%)
Oct 04, 2004 38.75 38.84 38.50 38.75 364,600 -0.02(-0.05%)
Oct 01, 2004 38.20 38.77 38.19 38.77 329,000 +0.57(+1.49%)
Sep 30, 2004 37.81 38.20 37.80 38.20 480,400 +0.39(+1.03%)
Sep 29, 2004 37.77 37.90 37.64 37.81 282,300 +0.05(+0.13%)
Sep 28, 2004 37.75 38.00 37.49 37.76 268,500 +0.22(+0.59%)
Sep 27, 2004 37.50 37.82 37.26 37.54 328,000 +0.01(+0.03%)
Sep 24, 2004 37.31 37.73 37.11 37.53 254,300 +0.32(+0.86%)
Sep 23, 2004 37.30 37.42 36.98 37.21 342,300 -0.09(-0.24%)
Sep 22, 2004 37.50 37.55 37.00 37.30 455,100 -0.28(-0.75%)
Sep 21, 2004 37.15 37.61 36.69 37.58 518,200 +0.25(+0.67%)
Sep 20, 2004 38.48 38.48 37.33 37.33 464,900 -1.37(-3.54%)
Sep 17, 2004 38.80 39.00 38.61 38.70 176,000 +0.03(+0.08%)
Sep 16, 2004 38.28 38.78 38.28 38.67 185,200 +0.59(+1.55%)
Sep 15, 2004 38.60 38.69 38.07 38.08 197,500 -0.41(-1.07%)
Sep 14, 2004 38.62 38.70 38.41 38.49 213,400 -0.22(-0.57%)
Sep 13, 2004 38.77 38.88 38.58 38.71 179,100 +0.09(+0.23%)
Sep 10, 2004 38.65 38.73 38.23 38.62 171,900 -0.18(-0.46%)
Sep 09, 2004 39.11 39.15 38.76 38.80 167,500 -0.11(-0.28%)
Sep 08, 2004 39.56 39.61 38.91 38.91 377,900 -0.90(-2.26%)
Sep 07, 2004 39.10 39.97 39.10 39.81 536,600 +0.96(+2.47%)
Sep 03, 2004 38.82 39.25 38.79 38.85 225,200 -0.15(-0.38%)
Sep 02, 2004 38.45 39.08 38.26 39.00 280,700 +0.72(+1.88%)
Sep 01, 2004 38.35 38.92 38.09 38.28 293,100 -0.25(-0.65%)
Aug 31, 2004 38.04 38.53 37.99 38.53 420,200 +0.49(+1.29%)
Aug 30, 2004 38.50 38.62 38.00 38.04 217,000 -0.44(-1.14%)
Aug 27, 2004 38.60 38.76 38.32 38.48 213,900 +0.01(+0.03%)
Aug 26, 2004 38.30 38.74 38.26 38.47 211,300 -0.03(-0.08%)
Aug 25, 2004 38.19 38.55 38.12 38.50 398,500 +0.35(+0.92%)
Aug 24, 2004 38.38 38.69 38.09 38.15 326,000 -0.34(-0.88%)
Aug 23, 2004 38.65 38.90 38.44 38.49 212,000 -0.02(-0.05%)
Aug 20, 2004 38.15 38.78 38.09 38.51 277,700 +0.36(+0.94%)
Aug 19, 2004 38.00 38.39 38.00 38.15 201,700 -0.09(-0.24%)
Aug 18, 2004 37.88 38.38 37.74 38.24 376,000 +0.36(+0.95%)
Aug 17, 2004 37.80 38.25 37.67 37.88 496,200 -0.01(-0.03%)
Aug 16, 2004 36.96 38.08 36.96 37.89 535,100 +1.13(+3.07%)
Aug 13, 2004 36.95 37.15 36.61 36.76 234,300 -0.06(-0.16%)
Aug 12, 2004 36.95 36.98 36.58 36.82 179,700 -0.28(-0.75%)
Aug 11, 2004 36.59 37.11 36.18 37.10 199,400 +0.48(+1.31%)
Aug 10, 2004 36.17 36.68 36.10 36.62 268,900 +0.41(+1.13%)
Aug 09, 2004 36.30 36.34 36.01 36.21 193,100 +0.08(+0.22%)
Aug 06, 2004 36.40 36.54 36.00 36.13 284,500 -0.38(-1.04%)
Aug 05, 2004 37.07 37.07 36.43 36.51 385,500 -0.66(-1.78%)
Aug 04, 2004 37.11 37.56 36.70 37.17 307,100 +0.06(+0.16%)
Aug 03, 2004 37.15 37.27 36.85 37.11 354,800 -0.25(-0.67%)
Aug 02, 2004 36.59 37.36 36.57 37.36 286,600 +0.82(+2.24%)
Jul 30, 2004 36.64 36.68 36.29 36.54 196,700 -0.03(-0.08%)
Jul 29, 2004 36.00 36.61 36.00 36.57 409,300 +0.67(+1.87%)
Jul 28, 2004 36.06 36.06 35.24 35.90 358,600 -0.25(-0.69%)
Jul 27, 2004 36.10 36.37 35.97 36.15 326,600 +0.15(+0.42%)
Jul 26, 2004 36.59 36.59 36.00 36.00 196,800 -0.58(-1.59%)
Jul 23, 2004 36.78 36.86 36.05 36.58 205,000 -0.13(-0.35%)
Jul 22, 2004 36.80 37.00 36.35 36.71 233,200 -0.28(-0.76%)
Jul 21, 2004 37.35 37.42 36.92 36.99 238,000 -0.30(-0.80%)
Jul 20, 2004 37.20 37.29 36.94 37.29 178,200 +0.19(+0.51%)
Jul 19, 2004 37.20 37.39 37.01 37.10 83,500 +0.04(+0.11%)
Jul 16, 2004 37.00 37.18 36.82 37.06 182,400 +0.11(+0.30%)
Jul 15, 2004 37.10 37.10 36.91 36.95 169,100 -0.05(-0.14%)
Jul 14, 2004 36.95 37.04 36.71 37.00 280,200 +0.11(+0.30%)
Jul 13, 2004 37.00 37.10 36.88 36.89 166,400 -0.11(-0.30%)
Jul 12, 2004 37.18 37.24 36.93 37.00 291,400 -0.18(-0.48%)
Jul 09, 2004 36.77 37.26 36.29 37.18 457,600 +0.22(+0.60%)
Jul 08, 2004 37.15 37.45 36.91 36.96 290,500 -0.34(-0.91%)
Jul 07, 2004 36.75 37.50 36.71 37.30 263,300 +0.40(+1.08%)
Jul 06, 2004 37.18 37.28 36.86 36.90 223,900 -0.28(-0.75%)
Jul 02, 2004 37.05 37.25 36.67 37.18 121,400 +0.09(+0.24%)
Jul 01, 2004 37.18 37.44 36.75 37.09 339,300 -0.31(-0.83%)
Jun 30, 2004 37.30 37.43 36.92 37.40 295,800 -0.05(-0.13%)
Jun 29, 2004 37.22 37.49 37.05 37.45 295,400 +0.36(+0.97%)
Jun 28, 2004 37.18 37.57 36.96 37.09 211,100 +0.16(+0.43%)
Jun 25, 2004 37.10 37.44 36.80 36.93 556,000 -0.05(-0.14%)
Jun 24, 2004 37.30 37.30 36.75 36.98 256,400 -0.32(-0.86%)
Jun 23, 2004 37.08 37.36 36.93 37.30 261,700 +0.32(+0.87%)
Jun 22, 2004 36.93 37.13 36.81 36.98 397,100 -0.13(-0.35%)
Jun 21, 2004 37.05 37.18 37.01 37.11 168,500 +0.10(+0.27%)
Jun 18, 2004 37.64 37.64 36.99 37.01 357,300 -0.38(-1.02%)
Jun 17, 2004 37.10 37.40 36.70 37.39 228,000 +0.22(+0.59%)
Jun 16, 2004 37.30 37.33 37.04 37.17 128,200 -0.01(-0.03%)
Jun 15, 2004 37.15 37.40 36.90 37.18 362,100 +0.18(+0.49%)
Jun 14, 2004 37.00 37.39 36.84 37.00 215,000 -0.20(-0.54%)
Jun 10, 2004 37.47 37.50 37.14 37.20 184,200 -0.27(-0.72%)
Jun 09, 2004 37.49 37.87 37.33 37.47 316,300 +0.14(+0.38%)
Jun 08, 2004 37.15 37.34 36.92 37.33 281,000 +0.27(+0.73%)
Jun 07, 2004 36.62 37.16 36.62 37.06 174,800 +0.47(+1.28%)
Jun 04, 2004 36.55 36.94 36.40 36.59 137,700 +0.11(+0.30%)
Jun 03, 2004 37.00 37.00 36.45 36.48 281,500 -0.54(-1.46%)
Jun 02, 2004 36.30 37.02 36.25 37.02 279,900 +0.85(+2.35%)
Jun 01, 2004 35.99 36.30 35.80 36.17 185,200 +0.19(+0.53%)
May 28, 2004 36.70 36.70 35.90 35.98 313,600 -0.70(-1.91%)
May 27, 2004 36.08 37.11 36.08 36.68 315,600 +0.60(+1.66%)
May 26, 2004 36.09 36.25 35.72 36.08 207,900 -0.01(-0.03%)
May 25, 2004 35.55 36.25 35.17 36.09 306,900 +0.60(+1.69%)
May 24, 2004 35.40 35.59 35.25 35.49 193,900 +0.14(+0.40%)
May 21, 2004 35.19 35.84 35.12 35.35 287,400 +0.34(+0.97%)
May 20, 2004 34.85 35.22 34.83 35.01 175,200 +0.11(+0.32%)
May 19, 2004 34.87 35.50 34.86 34.90 365,100 +0.18(+0.52%)
May 18, 2004 34.61 34.97 34.61 34.72 423,200 +0.06(+0.17%)
May 17, 2004 34.60 34.80 34.37 34.66 518,000 -0.09(-0.26%)
May 14, 2004 34.76 35.08 34.40 34.75 837,500 -0.01(-0.03%)
May 13, 2004 34.60 35.00 34.50 34.76 463,300 -0.06(-0.17%)
May 12, 2004 34.90 35.00 34.66 34.82 434,700 -0.18(-0.51%)
May 11, 2004 34.94 35.23 34.81 35.00 428,200 +0.01(+0.03%)
May 10, 2004 35.21 35.60 34.94 34.99 529,900 -0.26(-0.74%)
May 07, 2004 35.84 36.03 35.10 35.25 493,600 -0.84(-2.33%)
May 06, 2004 36.15 36.20 35.55 36.09 341,900 -0.09(-0.25%)
May 05, 2004 36.20 36.49 36.01 36.18 299,500 -0.21(-0.58%)
May 04, 2004 36.44 36.64 36.09 36.39 400,300 -0.23(-0.63%)
May 03, 2004 36.25 36.71 36.19 36.62 252,100 +0.37(+1.02%)
Apr 30, 2004 36.90 37.25 36.21 36.25 474,200 -0.69(-1.87%)
Apr 29, 2004 35.90 37.25 35.80 36.94 783,300 +1.14(+3.18%)
Apr 28, 2004 36.67 36.67 35.60 35.80 259,900 -0.75(-2.05%)
Apr 27, 2004 36.25 36.92 36.20 36.55 310,200 +0.18(+0.49%)
Apr 26, 2004 36.30 36.43 36.10 36.37 213,500 -0.03(-0.08%)
Apr 23, 2004 36.30 36.53 35.87 36.40 165,400 -0.05(-0.14%)
Apr 22, 2004 35.82 36.57 35.81 36.45 221,200 +0.43(+1.19%)
Apr 21, 2004 36.15 36.19 35.80 36.02 193,700 +0.12(+0.33%)
Apr 20, 2004 36.29 36.30 35.86 35.90 488,400 -0.39(-1.07%)
Apr 19, 2004 35.85 36.35 35.58 36.29 291,100 +0.26(+0.72%)
Apr 16, 2004 35.85 36.16 35.55 36.03 320,200 +0.44(+1.24%)
Apr 15, 2004 35.60 35.63 35.24 35.59 393,400 +0.21(+0.59%)
Apr 14, 2004 34.96 35.47 34.92 35.38 542,400 +0.42(+1.20%)
Apr 13, 2004 35.25 35.36 34.75 34.96 393,800 -0.17(-0.48%)
Apr 12, 2004 35.25 35.46 35.05 35.13 377,600 -0.26(-0.73%)
Apr 08, 2004 35.49 35.85 35.26 35.39 216,100 +0.15(+0.43%)
Apr 07, 2004 35.90 35.90 35.15 35.24 414,100 -0.66(-1.84%)
Apr 06, 2004 35.70 36.00 35.70 35.90 330,900 +0.00(+0.00%)
Apr 05, 2004 35.51 36.01 35.10 35.90 414,300 +0.14(+0.39%)
Apr 02, 2004 35.76 36.19 35.69 35.76 296,100 -0.10(-0.28%)
Apr 01, 2004 35.65 36.10 35.37 35.86 564,700 +0.36(+1.01%)
Mar 31, 2004 35.00 35.55 34.90 35.50 491,000 +0.75(+2.16%)
Mar 30, 2004 35.03 35.08 34.30 34.75 363,800 -0.28(-0.80%)
Mar 29, 2004 34.35 35.06 34.35 35.03 534,600 +0.69(+2.01%)
Mar 26, 2004 34.68 34.68 33.56 34.34 527,100 -0.34(-0.98%)
Mar 25, 2004 33.51 34.84 33.45 34.68 813,900 +1.43(+4.30%)
Mar 24, 2004 33.95 33.96 32.77 33.25 1,396,200 -0.70(-2.06%)
Mar 23, 2004 34.01 34.65 33.95 33.95 941,800 -0.05(-0.15%)
Mar 22, 2004 34.00 34.98 33.59 34.00 1,437,700 -2.85(-7.73%)
Mar 19, 2004 36.90 37.07 36.65 36.85 168,600 -0.24(-0.65%)
Mar 18, 2004 36.80 37.31 36.60 37.09 289,100 +0.09(+0.24%)
Mar 17, 2004 37.16 37.19 36.92 37.00 287,800 -0.11(-0.30%)
Mar 16, 2004 36.66 37.70 36.63 37.11 450,200 +0.45(+1.23%)
Mar 15, 2004 37.09 37.09 36.36 36.66 311,000 -0.42(-1.13%)
Mar 12, 2004 37.75 37.96 37.00 37.08 392,500 -0.62(-1.64%)
Mar 11, 2004 37.75 38.40 37.12 37.70 684,500 +0.08(+0.21%)
Mar 10, 2004 37.90 38.13 37.58 37.62 389,300 -0.42(-1.10%)
Mar 09, 2004 38.27 38.27 37.80 38.04 237,500 -0.05(-0.13%)
Mar 08, 2004 37.85 38.29 37.83 38.09 210,900 +0.09(+0.24%)
Mar 05, 2004 38.00 38.14 37.70 38.00 432,700 -0.17(-0.45%)
Mar 04, 2004 38.02 38.31 37.82 38.17 325,800 -0.03(-0.08%)
Mar 03, 2004 37.48 38.20 37.19 38.20 400,200 +0.72(+1.92%)
Mar 02, 2004 37.35 37.75 37.21 37.48 372,200 +0.19(+0.51%)
Mar 01, 2004 36.50 37.44 36.50 37.29 371,600 +0.70(+1.91%)
Feb 27, 2004 36.70 36.78 36.44 36.59 346,400 +0.00(+0.00%)
Feb 26, 2004 36.50 36.68 36.22 36.59 230,700 +0.03(+0.08%)
Feb 25, 2004 36.40 36.78 36.31 36.56 213,400 -0.01(-0.03%)
Feb 24, 2004 36.70 36.96 36.42 36.57 346,500 -0.22(-0.60%)
Feb 23, 2004 37.00 37.02 36.60 36.79 243,500 -0.13(-0.35%)
Feb 20, 2004 37.33 37.40 36.59 36.92 298,300 -0.20(-0.54%)
Feb 19, 2004 37.40 37.48 37.00 37.12 322,700 -0.08(-0.22%)
Feb 18, 2004 37.79 37.85 37.15 37.20 276,900 -0.59(-1.56%)
Feb 17, 2004 37.60 37.79 37.40 37.79 292,400 +0.72(+1.94%)
Feb 13, 2004 37.25 37.47 37.01 37.07 234,500 -0.24(-0.64%)
Feb 12, 2004 37.30 37.58 37.12 37.31 307,300 +0.00(+0.00%)
Feb 11, 2004 37.50 37.50 36.85 37.31 514,400 -0.12(-0.32%)
Feb 10, 2004 37.08 37.50 36.75 37.43 477,500 +0.39(+1.05%)
Feb 09, 2004 37.78 37.78 36.98 37.04 546,200 -0.92(-2.42%)
Feb 06, 2004 37.46 38.21 37.36 37.96 328,200 +0.33(+0.88%)
Feb 05, 2004 37.75 37.90 37.30 37.63 419,800 -0.05(-0.13%)
Feb 04, 2004 37.25 38.15 37.13 37.68 578,000 +0.43(+1.15%)
Feb 03, 2004 36.75 37.27 36.40 37.25 394,600 +0.50(+1.36%)
Feb 02, 2004 36.45 37.10 36.45 36.75 379,000 +0.09(+0.25%)
Jan 30, 2004 36.60 37.07 36.40 36.66 487,900 +0.10(+0.27%)
Jan 29, 2004 35.95 37.29 35.90 36.56 463,700 +0.62(+1.73%)
Jan 28, 2004 35.95 37.20 35.70 35.94 724,600 +0.24(+0.67%)
Jan 27, 2004 35.50 35.91 35.40 35.70 223,900 -0.08(-0.22%)
Jan 26, 2004 34.80 35.88 34.80 35.78 322,900 +1.17(+3.38%)
Jan 23, 2004 34.95 35.35 34.60 34.61 211,700 -0.17(-0.49%)
Jan 22, 2004 35.00 35.23 34.67 34.78 242,900 -0.29(-0.83%)
Jan 21, 2004 35.32 35.42 34.85 35.07 387,300 -0.25(-0.71%)
Jan 20, 2004 35.10 35.70 34.92 35.32 403,800 +0.42(+1.20%)
Jan 16, 2004 34.84 35.20 34.80 34.90 280,900 +0.31(+0.90%)
Jan 15, 2004 34.85 34.90 34.57 34.59 564,300 -0.16(-0.46%)
Jan 14, 2004 34.56 35.21 34.56 34.75 575,100 -0.38(-1.08%)
Jan 13, 2004 35.28 35.42 35.00 35.13 221,500 -0.13(-0.37%)
Jan 12, 2004 35.35 35.49 35.14 35.26 316,200 -0.26(-0.73%)
Jan 09, 2004 35.50 35.70 35.16 35.52 351,600 -0.14(-0.39%)
Jan 08, 2004 35.85 35.88 35.19 35.66 267,200 +0.10(+0.28%)
Jan 07, 2004 35.45 35.52 34.81 35.56 600,700 +0.07(+0.20%)
Jan 06, 2004 35.34 35.60 35.04 35.49 424,500 -0.25(-0.70%)
Jan 05, 2004 34.39 35.79 34.39 35.74 658,000 +1.35(+3.93%)
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.