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

143.03 USD +2.26 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 49.25 49.48 49.11 49.16 269,200 -0.14(-0.28%)
Dec 28, 2006 49.80 49.81 49.30 49.30 448,000 -0.50(-1.00%)
Dec 27, 2006 49.22 49.88 49.19 49.80 453,600 +0.59(+1.20%)
Dec 26, 2006 48.90 49.27 48.58 49.21 334,700 +0.32(+0.65%)
Dec 22, 2006 48.90 48.98 48.65 48.89 356,900 +0.09(+0.18%)
Dec 21, 2006 49.15 49.28 48.52 48.80 505,900 -0.20(-0.41%)
Dec 20, 2006 48.85 49.07 48.82 49.00 420,400 +0.02(+0.04%)
Dec 19, 2006 48.45 49.01 48.24 48.98 528,700 +0.18(+0.37%)
Dec 18, 2006 48.85 48.99 48.57 48.80 446,300 -0.17(-0.35%)
Dec 15, 2006 49.00 49.00 48.73 48.97 679,600 +0.17(+0.35%)
Dec 14, 2006 48.51 48.91 48.40 48.80 371,100 +0.28(+0.58%)
Dec 13, 2006 48.14 48.55 48.14 48.52 527,300 +0.48(+1.00%)
Dec 12, 2006 47.93 48.13 47.57 48.04 650,400 +0.12(+0.25%)
Dec 11, 2006 48.47 48.47 47.67 47.92 782,500 -0.55(-1.13%)
Dec 08, 2006 48.22 48.75 48.21 48.47 510,000 +0.14(+0.29%)
Dec 07, 2006 48.00 48.52 47.70 48.33 506,500 +0.36(+0.75%)
Dec 06, 2006 48.57 48.66 47.94 47.97 673,200 -0.64(-1.32%)
Dec 05, 2006 47.73 48.87 47.68 48.61 861,600 +0.90(+1.89%)
Dec 04, 2006 47.55 48.03 47.46 47.71 1,019,900 +0.31(+0.65%)
Dec 01, 2006 47.23 47.50 46.92 47.40 859,800 +0.29(+0.62%)
Nov 30, 2006 47.49 47.49 46.91 47.11 716,000 -0.38(-0.80%)
Nov 29, 2006 47.10 47.52 46.92 47.49 739,400 +0.49(+1.04%)
Nov 28, 2006 46.80 47.22 46.77 47.00 681,000 +0.05(+0.11%)
Nov 27, 2006 47.68 47.80 46.78 46.95 594,100 -0.73(-1.53%)
Nov 24, 2006 47.33 47.76 47.26 47.68 243,700 +0.36(+0.76%)
Nov 22, 2006 46.85 47.56 46.81 47.32 603,100 +0.57(+1.22%)
Nov 21, 2006 46.66 46.97 46.44 46.75 696,000 +0.14(+0.30%)
Nov 20, 2006 46.90 47.14 46.40 46.61 714,900 -0.18(-0.38%)
Nov 17, 2006 46.95 47.10 46.44 46.79 642,200 -0.05(-0.11%)
Nov 16, 2006 46.51 47.10 46.46 46.84 754,600 +0.54(+1.17%)
Nov 15, 2006 46.07 46.85 46.07 46.30 880,000 +0.22(+0.48%)
Nov 14, 2006 46.49 47.00 45.68 46.08 925,300 -0.39(-0.84%)
Nov 13, 2006 45.90 46.68 45.78 46.47 688,200 +0.47(+1.02%)
Nov 10, 2006 45.60 46.06 45.60 46.00 649,900 +0.02(+0.04%)
Nov 09, 2006 46.00 46.19 45.72 45.98 954,500 -0.14(-0.30%)
Nov 08, 2006 45.43 46.36 45.38 46.12 616,200 +0.62(+1.36%)
Nov 07, 2006 45.40 45.99 45.30 45.50 719,600 +0.00(+0.00%)
Nov 06, 2006 45.40 46.00 45.21 45.50 1,090,900 +0.24(+0.53%)
Nov 03, 2006 45.35 46.22 45.00 45.26 1,397,800 -0.27(-0.59%)
Nov 02, 2006 43.25 45.70 42.80 45.53 1,068,700 +3.25(+7.69%)
Nov 01, 2006 42.47 42.70 42.21 42.28 250,700 -0.20(-0.47%)
Oct 31, 2006 42.05 42.60 41.96 42.48 510,200 +0.31(+0.74%)
Oct 30, 2006 41.60 42.35 41.60 42.17 263,800 +0.47(+1.13%)
Oct 27, 2006 41.85 42.17 41.61 41.70 431,600 -0.34(-0.81%)
Oct 26, 2006 42.25 42.25 41.67 42.04 299,900 -0.08(-0.19%)
Oct 25, 2006 42.10 42.18 41.76 42.12 378,300 +0.13(+0.31%)
Oct 24, 2006 42.12 42.26 41.76 41.99 940,000 +0.32(+0.77%)
Oct 23, 2006 41.03 41.69 40.98 41.67 359,200 +0.64(+1.56%)
Oct 20, 2006 41.11 41.14 40.50 41.03 248,900 -0.03(-0.07%)
Oct 19, 2006 40.98 41.18 40.60 41.06 281,600 +0.09(+0.22%)
Oct 18, 2006 40.79 41.05 40.72 40.97 251,700 +0.21(+0.52%)
Oct 17, 2006 40.88 41.23 40.45 40.76 418,600 -0.12(-0.29%)
Oct 16, 2006 40.22 40.99 40.09 40.88 530,900 -0.37(-0.90%)
Oct 13, 2006 40.75 41.25 40.65 41.25 287,800 +0.47(+1.15%)
Oct 12, 2006 40.15 41.03 40.15 40.78 360,800 +0.76(+1.90%)
Oct 11, 2006 40.34 40.45 39.84 40.02 334,300 -0.31(-0.77%)
Oct 10, 2006 40.06 40.35 39.86 40.33 371,400 +0.25(+0.62%)
Oct 09, 2006 39.85 40.14 39.70 40.08 219,400 +0.14(+0.35%)
Oct 06, 2006 39.98 40.17 39.70 39.94 295,100 -0.07(-0.17%)
Oct 05, 2006 39.80 40.05 39.62 40.01 219,100 +0.01(+0.02%)
Oct 04, 2006 40.05 40.08 39.65 40.00 290,900 -0.03(-0.07%)
Oct 03, 2006 39.62 40.04 39.48 40.03 397,600 +0.38(+0.96%)
Oct 02, 2006 39.56 39.82 39.19 39.65 425,200 +0.11(+0.28%)
Sep 29, 2006 39.70 39.80 39.44 39.54 460,600 -0.08(-0.20%)
Sep 28, 2006 39.55 39.81 39.42 39.62 364,200 +0.12(+0.30%)
Sep 27, 2006 39.78 39.95 39.46 39.50 329,000 -0.25(-0.63%)
Sep 26, 2006 39.00 39.93 39.00 39.75 557,700 +0.58(+1.48%)
Sep 25, 2006 39.09 39.43 38.87 39.17 332,600 +0.18(+0.46%)
Sep 22, 2006 39.09 39.30 38.95 38.99 220,000 -0.04(-0.10%)
Sep 21, 2006 39.47 39.64 39.03 39.03 271,000 -0.40(-1.01%)
Sep 20, 2006 39.45 39.80 39.08 39.43 350,100 +0.00(+0.00%)
Sep 19, 2006 39.11 39.52 38.86 39.43 412,100 +0.09(+0.23%)
Sep 18, 2006 39.63 39.81 39.25 39.34 394,300 -0.41(-1.03%)
Sep 15, 2006 39.60 39.85 39.32 39.75 380,400 +0.43(+1.09%)
Sep 14, 2006 39.20 39.58 39.08 39.32 415,400 +0.08(+0.20%)
Sep 13, 2006 39.05 39.49 38.96 39.24 414,500 +0.11(+0.28%)
Sep 12, 2006 38.75 39.25 38.57 39.13 861,200 +0.44(+1.14%)
Sep 11, 2006 39.00 39.05 38.40 38.69 361,000 -0.31(-0.79%)
Sep 08, 2006 38.66 39.16 38.57 39.00 335,400 +0.35(+0.91%)
Sep 07, 2006 39.09 39.11 38.53 38.65 419,200 -0.40(-1.02%)
Sep 06, 2006 39.52 39.53 38.88 39.05 622,500 -0.48(-1.21%)
Sep 05, 2006 39.49 39.65 39.20 39.53 386,500 -0.03(-0.08%)
Sep 01, 2006 39.77 39.96 39.39 39.56 423,200 -0.21(-0.53%)
Aug 31, 2006 39.34 39.87 39.33 39.77 709,000 +0.42(+1.07%)
Aug 30, 2006 39.30 39.52 39.28 39.35 517,800 +0.17(+0.43%)
Aug 29, 2006 38.70 39.30 38.46 39.18 550,100 +0.40(+1.03%)
Aug 28, 2006 38.47 39.11 38.30 38.78 669,400 +0.22(+0.57%)
Aug 25, 2006 38.50 38.76 38.35 38.56 413,600 -0.08(-0.21%)
Aug 24, 2006 38.28 38.74 38.25 38.64 403,200 +0.30(+0.78%)
Aug 23, 2006 38.70 38.71 38.26 38.34 373,600 -0.44(-1.13%)
Aug 22, 2006 38.58 38.89 38.41 38.78 375,600 +0.12(+0.31%)
Aug 21, 2006 38.57 38.87 38.36 38.66 524,900 -0.11(-0.28%)
Aug 18, 2006 38.66 38.93 38.40 38.77 373,600 +0.16(+0.41%)
Aug 17, 2006 38.32 38.78 38.25 38.61 430,600 +0.06(+0.16%)
Aug 16, 2006 38.43 38.72 38.20 38.55 367,600 +0.24(+0.63%)
Aug 15, 2006 37.75 38.50 37.73 38.31 695,200 +0.77(+2.05%)
Aug 14, 2006 38.97 38.97 37.45 37.54 801,200 -0.93(-2.42%)
Aug 11, 2006 38.20 38.50 38.11 38.47 561,700 +0.14(+0.37%)
Aug 10, 2006 37.66 38.40 37.60 38.33 578,000 +0.68(+1.81%)
Aug 09, 2006 38.05 38.07 37.55 37.65 313,700 -0.16(-0.42%)
Aug 08, 2006 38.00 38.28 37.77 37.81 570,200 -0.11(-0.29%)
Aug 07, 2006 37.43 37.95 37.27 37.92 496,800 +0.50(+1.34%)
Aug 04, 2006 37.50 37.67 37.06 37.42 337,100 +0.12(+0.32%)
Aug 03, 2006 37.14 37.40 36.85 37.30 352,400 +0.16(+0.43%)
Aug 02, 2006 36.79 37.50 36.70 37.14 338,400 +0.34(+0.92%)
Aug 01, 2006 36.80 36.98 36.68 36.80 320,300 -0.20(-0.54%)
Jul 31, 2006 36.95 37.19 36.79 37.00 497,600 +0.05(+0.14%)
Jul 28, 2006 36.76 37.42 36.76 36.95 461,800 +0.19(+0.52%)
Jul 27, 2006 37.02 37.16 36.25 36.76 379,700 -0.25(-0.68%)
Jul 26, 2006 35.25 37.50 35.25 37.01 1,201,300 +1.76(+4.99%)
Jul 25, 2006 35.03 35.32 34.75 35.25 278,700 +0.26(+0.74%)
Jul 24, 2006 34.65 35.07 34.57 34.99 215,700 +0.46(+1.33%)
Jul 21, 2006 34.73 34.73 34.32 34.53 282,300 -0.07(-0.20%)
Jul 20, 2006 35.20 35.43 34.56 34.60 261,100 -0.64(-1.82%)
Jul 19, 2006 34.87 35.33 34.60 35.24 420,100 +0.45(+1.29%)
Jul 18, 2006 34.59 34.87 34.56 34.79 223,900 +0.21(+0.61%)
Jul 17, 2006 34.49 34.78 34.46 34.58 249,100 +0.00(+0.00%)
Jul 14, 2006 34.72 34.77 34.35 34.58 333,900 -0.16(-0.46%)
Jul 13, 2006 34.65 35.04 34.51 34.74 386,900 +0.11(+0.32%)
Jul 12, 2006 34.94 35.12 34.53 34.63 221,900 -0.30(-0.86%)
Jul 11, 2006 34.80 34.98 34.58 34.93 145,700 +0.05(+0.14%)
Jul 10, 2006 34.65 35.02 34.52 34.88 163,000 +0.23(+0.66%)
Jul 07, 2006 34.73 34.95 34.46 34.65 220,900 -0.07(-0.20%)
Jul 06, 2006 35.04 35.10 34.55 34.72 464,700 -0.31(-0.88%)
Jul 05, 2006 35.20 35.21 34.88 35.03 184,500 -0.30(-0.85%)
Jul 03, 2006 35.33 35.41 35.22 35.33 95,600 +0.09(+0.26%)
Jun 30, 2006 35.56 35.63 35.24 35.24 308,100 -0.30(-0.84%)
Jun 29, 2006 34.80 35.60 34.78 35.54 224,300 +0.82(+2.36%)
Jun 28, 2006 34.97 35.14 34.52 34.72 348,400 -0.18(-0.52%)
Jun 27, 2006 35.00 35.13 34.70 34.90 237,800 -0.09(-0.26%)
Jun 26, 2006 34.77 35.15 34.75 34.99 157,200 +0.22(+0.63%)
Jun 23, 2006 34.70 35.14 34.62 34.77 215,600 -0.04(-0.11%)
Jun 22, 2006 34.82 34.99 34.66 34.81 240,300 -0.07(-0.20%)
Jun 21, 2006 34.05 35.08 33.85 34.88 407,000 +0.78(+2.29%)
Jun 20, 2006 34.21 34.45 34.06 34.10 264,000 -0.34(-0.99%)
Jun 19, 2006 34.77 34.78 34.04 34.44 465,500 -0.32(-0.92%)
Jun 16, 2006 35.20 35.39 34.70 34.76 404,300 -0.53(-1.50%)
Jun 15, 2006 34.72 35.33 34.65 35.29 281,000 +0.57(+1.64%)
Jun 14, 2006 34.76 35.01 34.42 34.72 491,000 -0.05(-0.14%)
Jun 13, 2006 34.68 35.07 34.34 34.77 568,500 +0.09(+0.26%)
Jun 12, 2006 34.97 35.20 34.59 34.68 390,400 -0.18(-0.52%)
Jun 09, 2006 34.95 35.14 34.67 34.86 485,600 -0.13(-0.37%)
Jun 08, 2006 34.77 35.13 34.11 34.99 762,600 +0.23(+0.66%)
Jun 07, 2006 34.50 34.91 34.24 34.76 590,600 +0.32(+0.93%)
Jun 06, 2006 35.00 35.00 34.16 34.44 656,800 -0.57(-1.63%)
Jun 05, 2006 35.52 35.53 34.97 35.01 262,000 -0.51(-1.44%)
Jun 02, 2006 35.60 35.83 35.36 35.52 351,100 -0.22(-0.62%)
Jun 01, 2006 35.55 35.74 35.30 35.74 352,500 +0.15(+0.42%)
May 31, 2006 35.28 35.75 35.15 35.59 629,100 +0.30(+0.85%)
May 30, 2006 35.45 35.65 35.24 35.29 317,500 -0.33(-0.93%)
May 26, 2006 35.31 35.75 35.31 35.62 264,300 +0.42(+1.19%)
May 25, 2006 35.56 35.62 35.07 35.20 488,600 -0.29(-0.82%)
May 24, 2006 35.00 35.59 34.70 35.49 730,200 +0.46(+1.31%)
May 23, 2006 35.50 35.71 35.03 35.03 562,000 -0.37(-1.05%)
May 22, 2006 35.50 35.68 35.28 35.40 647,400 -0.14(-0.39%)
May 19, 2006 35.51 35.68 35.26 35.54 401,200 +0.04(+0.11%)
May 18, 2006 35.35 35.73 35.25 35.50 335,900 +0.10(+0.28%)
May 17, 2006 35.65 35.82 35.40 35.40 507,400 -0.35(-0.98%)
May 16, 2006 35.85 35.93 35.66 35.75 400,200 -0.17(-0.47%)
May 15, 2006 35.75 35.96 35.50 35.92 351,200 +0.16(+0.45%)
May 12, 2006 36.07 36.07 35.73 35.76 381,300 -0.31(-0.86%)
May 11, 2006 35.95 36.18 35.95 36.07 471,500 +0.10(+0.28%)
May 10, 2006 36.00 36.15 35.90 35.97 389,200 -0.03(-0.08%)
May 09, 2006 36.08 36.18 35.74 36.00 403,800 -0.04(-0.11%)
May 08, 2006 36.20 36.40 35.99 36.04 286,300 -0.14(-0.39%)
May 05, 2006 35.68 36.25 35.60 36.18 623,000 +0.51(+1.43%)
May 04, 2006 35.67 36.10 35.59 35.67 344,900 +0.07(+0.20%)
May 03, 2006 35.55 35.65 35.35 35.60 544,300 +0.00(+0.00%)
May 02, 2006 35.53 35.82 35.51 35.60 259,400 +0.02(+0.06%)
May 01, 2006 35.45 35.91 35.38 35.58 404,200 +0.25(+0.71%)
Apr 28, 2006 36.15 36.26 35.32 35.33 875,600 -0.93(-2.56%)
Apr 27, 2006 37.50 38.84 36.21 36.26 1,669,600 +0.54(+1.51%)
Apr 26, 2006 36.30 36.46 35.04 35.72 1,469,900 -0.63(-1.73%)
Apr 25, 2006 36.00 36.35 35.86 36.35 967,300 +0.44(+1.23%)
Apr 24, 2006 35.60 35.92 35.53 35.91 588,000 +0.31(+0.87%)
Apr 21, 2006 34.85 35.75 34.78 35.60 931,500 +1.06(+3.07%)
Apr 20, 2006 34.61 34.85 34.25 34.54 232,000 -0.07(-0.20%)
Apr 19, 2006 34.25 34.61 34.18 34.61 311,400 +0.34(+0.99%)
Apr 18, 2006 33.89 34.35 33.79 34.27 486,000 +0.44(+1.30%)
Apr 17, 2006 33.79 34.05 33.71 33.83 280,600 +0.04(+0.12%)
Apr 13, 2006 33.65 33.88 33.65 33.79 240,300 +0.14(+0.42%)
Apr 12, 2006 33.66 33.80 33.61 33.65 336,500 +0.02(+0.06%)
Apr 11, 2006 33.88 34.09 33.46 33.63 469,900 -0.17(-0.50%)
Apr 10, 2006 33.78 33.89 33.63 33.80 303,100 +0.02(+0.06%)
Apr 07, 2006 34.05 34.06 33.69 33.78 1,105,100 -0.27(-0.79%)
Apr 06, 2006 34.10 34.22 33.94 34.05 771,300 -0.05(-0.15%)
Apr 05, 2006 34.08 34.20 33.95 34.10 947,800 -0.05(-0.15%)
Apr 04, 2006 34.13 34.29 34.02 34.15 286,100 -0.09(-0.26%)
Apr 03, 2006 34.25 34.80 34.13 34.24 666,500 -0.08(-0.23%)
Mar 31, 2006 34.59 34.64 34.30 34.32 326,300 -0.31(-0.90%)
Mar 30, 2006 34.70 34.91 34.51 34.63 258,100 -0.13(-0.37%)
Mar 29, 2006 34.34 34.84 34.15 34.76 442,300 +0.39(+1.13%)
Mar 28, 2006 34.63 34.79 34.19 34.37 490,700 -0.25(-0.72%)
Mar 27, 2006 34.70 34.74 34.51 34.62 221,600 -0.14(-0.40%)
Mar 24, 2006 34.80 35.00 34.46 34.76 439,500 -0.08(-0.23%)
Mar 23, 2006 34.77 35.02 34.50 34.84 410,700 +0.01(+0.03%)
Mar 22, 2006 34.54 34.94 34.52 34.83 341,000 +0.33(+0.96%)
Mar 21, 2006 35.10 35.13 34.37 34.50 513,200 -0.68(-1.93%)
Mar 20, 2006 34.78 35.40 34.70 35.18 427,000 +0.35(+1.00%)
Mar 17, 2006 34.73 34.91 34.52 34.83 463,000 +0.15(+0.43%)
Mar 16, 2006 34.83 35.15 34.47 34.68 495,400 -0.28(-0.80%)
Mar 15, 2006 34.88 35.21 34.86 34.96 556,800 -0.06(-0.17%)
Mar 14, 2006 34.78 35.16 34.63 35.02 330,600 +0.13(+0.37%)
Mar 13, 2006 34.97 35.18 34.79 34.89 302,600 -0.10(-0.29%)
Mar 10, 2006 34.70 35.08 34.68 34.99 277,100 +0.25(+0.72%)
Mar 09, 2006 34.69 35.14 34.25 34.74 345,800 -0.06(-0.17%)
Mar 08, 2006 35.06 35.24 34.70 34.80 791,900 -0.26(-0.74%)
Mar 07, 2006 35.25 35.30 34.95 35.06 457,700 -0.23(-0.65%)
Mar 06, 2006 35.61 35.65 35.17 35.29 507,800 -0.38(-1.07%)
Mar 03, 2006 34.89 36.03 34.89 35.67 991,500 +0.78(+2.24%)
Mar 02, 2006 34.70 35.02 34.55 34.89 551,100 +0.14(+0.40%)
Mar 01, 2006 34.63 34.80 34.46 34.75 721,000 +0.12(+0.35%)
Feb 28, 2006 34.50 34.70 34.20 34.63 513,000 +0.13(+0.38%)
Feb 27, 2006 34.43 34.67 34.34 34.50 361,500 +0.05(+0.15%)
Feb 24, 2006 34.43 34.54 34.18 34.45 336,100 -0.11(-0.32%)
Feb 23, 2006 34.24 34.76 34.02 34.56 509,500 +0.12(+0.35%)
Feb 22, 2006 34.35 34.65 34.14 34.44 493,500 +0.04(+0.12%)
Feb 21, 2006 34.64 34.67 34.33 34.40 376,700 -0.24(-0.69%)
Feb 17, 2006 34.29 34.92 34.20 34.64 708,700 +0.54(+1.58%)
Feb 16, 2006 33.76 34.10 33.59 34.10 373,900 +0.40(+1.19%)
Feb 15, 2006 33.38 33.76 33.22 33.70 385,800 +0.36(+1.08%)
Feb 14, 2006 32.80 33.54 32.79 33.34 407,300 +0.50(+1.52%)
Feb 13, 2006 33.15 33.16 32.76 32.84 1,239,900 -0.32(-0.97%)
Feb 10, 2006 32.88 33.30 32.53 33.16 694,100 +0.16(+0.48%)
Feb 09, 2006 33.12 33.46 33.00 33.00 465,200 -0.02(-0.06%)
Feb 08, 2006 33.04 33.11 32.65 33.02 513,900 +0.17(+0.52%)
Feb 07, 2006 32.83 33.15 32.75 32.85 632,900 -0.13(-0.39%)
Feb 06, 2006 32.96 33.15 32.81 32.98 543,000 -0.06(-0.18%)
Feb 03, 2006 33.05 33.38 32.80 33.04 703,200 -0.16(-0.48%)
Feb 02, 2006 32.95 33.22 32.80 33.20 792,100 +0.09(+0.27%)
Feb 01, 2006 32.80 33.15 32.69 33.11 694,800 +0.15(+0.46%)
Jan 31, 2006 32.90 33.10 32.68 32.96 765,100 -0.01(-0.03%)
Jan 30, 2006 33.54 33.54 32.87 32.97 1,006,900 -0.63(-1.87%)
Jan 27, 2006 33.56 33.75 33.07 33.60 1,567,400 +0.04(+0.12%)
Jan 26, 2006 33.40 33.70 33.30 33.56 843,300 +0.26(+0.78%)
Jan 25, 2006 33.65 33.69 32.81 33.30 1,624,000 -0.45(-1.33%)
Jan 24, 2006 34.11 34.12 33.49 33.75 618,500 -0.37(-1.08%)
Jan 23, 2006 33.90 34.49 33.88 34.12 306,100 +0.36(+1.07%)
Jan 20, 2006 34.19 34.28 33.69 33.76 366,200 -0.31(-0.91%)
Jan 19, 2006 34.01 34.31 33.85 34.07 363,100 +0.11(+0.32%)
Jan 18, 2006 34.30 34.46 33.83 33.96 429,800 -0.33(-0.96%)
Jan 17, 2006 34.12 34.35 34.04 34.29 433,300 -0.08(-0.23%)
Jan 13, 2006 34.09 34.40 34.08 34.37 445,200 +0.22(+0.64%)
Jan 12, 2006 34.30 34.47 34.00 34.15 380,300 -0.32(-0.93%)
Jan 11, 2006 34.40 34.55 34.22 34.47 543,900 +0.13(+0.38%)
Jan 10, 2006 33.80 34.35 33.66 34.34 406,500 +0.21(+0.62%)
Jan 09, 2006 33.70 34.23 33.60 34.13 297,000 +0.23(+0.68%)
Jan 06, 2006 33.90 34.01 33.72 33.90 241,000 +0.21(+0.62%)
Jan 05, 2006 33.89 34.06 33.54 33.69 280,400 -0.20(-0.59%)
Jan 04, 2006 33.77 33.95 33.62 33.89 298,200 +0.14(+0.41%)
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.