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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 38.42 38.42 37.70 38.27 1,058,828 +0.54(+1.44%)
Nov 29, 2007 37.87 38.25 37.65 37.73 978,912 -0.11(-0.30%)
Nov 28, 2007 37.40 37.94 37.21 37.84 1,268,128 +0.67(+1.81%)
Nov 27, 2007 36.65 37.49 36.58 37.17 1,410,382 +0.63(+1.73%)
Nov 26, 2007 36.58 37.75 36.54 36.54 1,197,044 -0.31(-0.85%)
Nov 23, 2007 36.47 36.94 36.36 36.85 387,791 +0.41(+1.13%)
Nov 21, 2007 36.36 36.79 36.07 36.44 1,394,216 -0.30(-0.81%)
Nov 20, 2007 36.60 36.97 36.23 36.74 1,145,426 +0.24(+0.67%)
Nov 19, 2007 37.20 37.26 36.45 36.49 1,302,498 -0.79(-2.11%)
Nov 16, 2007 37.66 37.79 36.99 37.28 1,218,661 -0.27(-0.73%)
Nov 15, 2007 37.84 38.05 37.15 37.55 1,048,216 -0.39(-1.03%)
Nov 14, 2007 38.20 38.39 37.75 37.94 823,871 -0.07(-0.18%)
Nov 13, 2007 37.84 38.13 37.58 38.01 929,785 +0.41(+1.10%)
Nov 12, 2007 37.52 38.01 37.32 37.60 1,207,132 -0.18(-0.48%)
Nov 09, 2007 37.64 38.35 37.55 37.78 1,084,532 -0.44(-1.14%)
Nov 08, 2007 38.66 38.66 37.36 38.22 3,019,797 -0.32(-0.83%)
Nov 07, 2007 39.06 39.27 38.54 38.54 1,374,564 -0.82(-2.09%)
Nov 06, 2007 38.84 39.55 38.83 39.36 844,626 +0.53(+1.36%)
Nov 05, 2007 39.15 39.15 38.55 38.84 857,072 -0.40(-1.01%)
Nov 02, 2007 39.25 39.59 38.77 39.23 1,037,866 +0.27(+0.69%)
Nov 01, 2007 39.39 39.75 38.37 38.97 1,236,217 -0.89(-2.22%)
Oct 31, 2007 41.01 41.01 38.72 39.85 1,882,886 +0.25(+0.64%)
Oct 30, 2007 40.03 40.53 39.57 39.60 871,745 -0.27(-0.67%)
Oct 29, 2007 39.74 40.06 39.58 39.87 488,669 +0.16(+0.40%)
Oct 26, 2007 39.56 40.07 39.31 39.71 753,453 +0.49(+1.25%)
Oct 25, 2007 39.63 39.63 39.05 39.22 965,548 -0.33(-0.83%)
Oct 24, 2007 39.25 39.68 38.62 39.55 1,066,296 +0.26(+0.66%)
Oct 23, 2007 38.82 39.45 38.82 39.29 621,514 +0.29(+0.74%)
Oct 22, 2007 38.75 39.14 38.32 39.00 1,140,972 +0.06(+0.16%)
Oct 19, 2007 39.63 39.86 38.92 38.94 1,023,586 -0.73(-1.83%)
Oct 18, 2007 39.38 39.97 39.14 39.66 589,679 +0.18(+0.44%)
Oct 17, 2007 39.67 39.85 39.29 39.49 883,012 -0.01(-0.02%)
Oct 16, 2007 39.84 39.84 39.18 39.49 927,817 -0.17(-0.42%)
Oct 15, 2007 40.25 40.70 39.46 39.66 1,000,659 -0.80(-1.98%)
Oct 12, 2007 40.30 40.55 40.23 40.46 540,550 +0.26(+0.65%)
Oct 11, 2007 40.50 41.05 40.07 40.20 735,887 -0.40(-0.98%)
Oct 10, 2007 41.54 41.54 40.49 40.60 1,487,364 -0.77(-1.86%)
Oct 09, 2007 41.23 41.51 40.99 41.37 622,038 +0.33(+0.80%)
Oct 08, 2007 41.30 41.30 40.85 41.04 420,675 -0.08(-0.19%)
Oct 05, 2007 41.79 41.79 40.64 41.12 732,218 +0.38(+0.94%)
Oct 04, 2007 40.33 40.81 40.12 40.74 614,309 +0.47(+1.16%)
Oct 03, 2007 40.58 40.69 40.18 40.27 655,970 -0.50(-1.24%)
Oct 02, 2007 41.10 41.14 40.60 40.78 601,470 -0.24(-0.60%)
Oct 01, 2007 40.35 41.15 40.32 41.02 744,657 +0.67(+1.66%)
Sep 28, 2007 40.34 40.54 39.99 40.35 726,847 -0.21(-0.53%)
Sep 27, 2007 40.26 40.70 40.23 40.56 837,027 +0.35(+0.87%)
Sep 26, 2007 39.61 40.31 39.54 40.21 919,564 +0.73(+1.86%)
Sep 25, 2007 39.93 40.12 39.35 39.48 1,290,916 -0.49(-1.22%)
Sep 24, 2007 39.83 40.39 39.67 39.97 1,032,102 +0.05(+0.11%)
Sep 21, 2007 40.63 40.64 39.77 39.92 3,065,388 -0.26(-0.65%)
Sep 20, 2007 40.04 40.39 39.77 40.18 1,206,608 +0.14(+0.34%)
Sep 19, 2007 39.29 40.24 39.29 40.04 1,334,378 +0.83(+2.12%)
Sep 18, 2007 37.91 39.21 37.95 39.21 1,254,165 +1.12(+2.95%)
Sep 17, 2007 37.33 38.47 37.11 38.09 1,397,491 +0.94(+2.53%)
Sep 14, 2007 36.91 37.39 36.56 37.15 787,117 +0.24(+0.66%)
Sep 13, 2007 37.49 37.62 36.43 36.91 1,467,058 -0.45(-1.21%)
Sep 12, 2007 37.51 37.85 37.06 37.36 839,254 +0.00(+0.00%)
Sep 11, 2007 37.30 37.84 37.11 37.36 887,728 +0.26(+0.70%)
Sep 10, 2007 37.30 37.36 36.61 37.10 699,597 -0.11(-0.29%)
Sep 07, 2007 38.05 38.06 37.18 37.20 857,596 -1.11(-2.91%)
Sep 06, 2007 38.31 38.62 38.16 38.32 418,841 +0.08(+0.20%)
Sep 05, 2007 38.09 38.42 37.85 38.24 527,711 -0.14(-0.36%)
Sep 04, 2007 38.50 38.61 38.10 38.38 402,333 +0.04(+0.10%)
Aug 31, 2007 38.24 38.71 38.04 38.34 468,363 +0.31(+0.82%)
Aug 30, 2007 37.99 38.52 37.85 38.03 461,288 -0.14(-0.36%)
Aug 29, 2007 37.00 38.17 36.89 38.16 517,230 +1.27(+3.43%)
Aug 28, 2007 37.67 37.69 36.87 36.90 552,210 -0.92(-2.42%)
Aug 27, 2007 38.09 38.30 37.64 37.81 383,075 -0.43(-1.12%)
Aug 24, 2007 38.25 38.30 37.84 38.24 462,860 -0.10(-0.26%)
Aug 23, 2007 38.27 38.47 37.86 38.34 568,586 +0.32(+0.84%)
Aug 22, 2007 37.32 38.15 37.22 38.02 497,447 +0.87(+2.34%)
Aug 21, 2007 36.29 37.38 36.07 37.15 802,047 +0.06(+0.16%)
Aug 20, 2007 37.32 37.54 36.54 37.09 926,245 -0.22(-0.59%)
Aug 17, 2007 38.55 38.80 37.12 37.31 964,893 -0.43(-1.13%)
Aug 16, 2007 37.27 37.82 35.91 37.74 1,535,314 +0.66(+1.77%)
Aug 15, 2007 37.94 38.39 37.02 37.08 847,246 -0.77(-2.04%)
Aug 14, 2007 38.22 38.37 37.85 37.85 884,846 -0.26(-0.68%)
Aug 13, 2007 38.05 38.30 37.60 38.11 773,225 +0.56(+1.48%)
Aug 10, 2007 37.45 38.52 36.84 37.55 1,350,982 -0.11(-0.28%)
Aug 09, 2007 38.76 39.94 37.65 37.66 2,126,172 -1.10(-2.84%)
Aug 08, 2007 36.23 38.95 36.22 38.76 2,243,820 +2.54(+7.02%)
Aug 07, 2007 38.56 39.00 35.79 36.22 2,337,362 -2.47(-6.37%)
Aug 06, 2007 38.32 38.80 37.64 38.68 1,407,186 +0.47(+1.22%)
Aug 03, 2007 38.54 39.42 38.22 38.22 1,323,732 -1.20(-3.04%)
Aug 02, 2007 39.54 39.77 39.20 39.42 982,973 -0.06(-0.15%)
Aug 01, 2007 38.25 39.58 38.12 39.48 1,589,553 +1.23(+3.21%)
Jul 31, 2007 37.68 39.17 38.25 38.25 1,347,969 +0.56(+1.50%)
Jul 30, 2007 37.29 37.73 37.13 37.68 1,058,304 +0.40(+1.06%)
Jul 27, 2007 38.43 38.51 37.29 37.29 1,383,604 -1.15(-2.98%)
Jul 26, 2007 38.35 38.71 37.91 38.43 1,689,645 +0.21(+0.56%)
Jul 25, 2007 38.93 38.93 37.86 38.22 976,684 -0.62(-1.59%)
Jul 24, 2007 39.63 39.87 38.80 38.84 590,858 -0.92(-2.32%)
Jul 23, 2007 39.74 39.95 39.62 39.76 442,816 +0.19(+0.48%)
Jul 20, 2007 40.60 40.65 39.55 39.57 876,985 -1.04(-2.56%)
Jul 19, 2007 40.26 40.63 40.08 40.61 458,799 +0.45(+1.12%)
Jul 18, 2007 40.30 40.35 39.77 40.16 711,912 -0.17(-0.42%)
Jul 17, 2007 40.72 40.87 40.32 40.32 609,854 -0.30(-0.73%)
Jul 16, 2007 41.07 41.13 40.55 40.62 487,621 -0.54(-1.32%)
Jul 13, 2007 41.14 41.29 40.91 41.16 491,594 +0.03(+0.07%)
Jul 12, 2007 40.26 41.13 40.05 41.13 840,826 +1.08(+2.71%)
Jul 11, 2007 39.68 40.22 39.68 40.05 507,666 +0.40(+1.00%)
Jul 10, 2007 39.81 40.26 39.53 39.65 970,265 -0.45(-1.12%)
Jul 09, 2007 40.12 40.31 39.86 40.10 515,920 -0.02(-0.04%)
Jul 06, 2007 40.09 40.39 39.96 40.12 730,384 +0.04(+0.10%)
Jul 05, 2007 40.45 40.49 40.05 40.08 746,499 -0.38(-0.94%)
Jul 03, 2007 40.06 40.49 40.21 40.46 357,135 +0.11(+0.26%)
Jul 02, 2007 40.07 40.41 40.01 40.36 504,260 +0.56(+1.40%)
Jun 29, 2007 39.86 40.44 39.62 39.80 997,253 -0.08(-0.19%)
Jun 28, 2007 39.45 40.17 39.21 39.87 1,055,029 +0.42(+1.06%)
Jun 27, 2007 38.67 39.53 38.39 39.45 1,205,560 +0.60(+1.53%)
Jun 26, 2007 38.83 39.03 38.69 38.86 754,752 +0.31(+0.81%)
Jun 25, 2007 38.71 39.15 38.47 38.55 918,254 -0.21(-0.53%)
Jun 22, 2007 39.25 39.25 38.60 38.75 933,975 -0.50(-1.28%)
Jun 21, 2007 39.13 39.30 38.64 39.26 622,824 +0.12(+0.31%)
Jun 20, 2007 39.84 39.86 39.13 39.13 662,783 -0.65(-1.63%)
Jun 19, 2007 39.58 39.78 39.39 39.78 406,395 +0.05(+0.13%)
Jun 18, 2007 39.58 39.81 39.49 39.73 542,122 +0.21(+0.54%)
Jun 15, 2007 40.00 40.07 39.47 39.52 749,643 -0.27(-0.67%)
Jun 14, 2007 39.95 40.06 39.48 39.78 637,236 +0.13(+0.33%)
Jun 13, 2007 38.70 39.65 38.59 39.65 1,083,720 +1.00(+2.59%)
Jun 12, 2007 38.51 38.96 38.43 38.65 968,300 -0.03(-0.08%)
Jun 11, 2007 38.49 38.78 38.35 38.68 488,931 +0.20(+0.52%)
Jun 08, 2007 38.16 38.49 37.76 38.49 844,102 +0.59(+1.55%)
Jun 07, 2007 38.63 38.68 37.90 37.90 708,636 -0.80(-2.07%)
Jun 06, 2007 39.18 39.20 38.70 38.70 407,443 -0.56(-1.42%)
Jun 05, 2007 39.12 39.48 38.98 39.26 448,449 +0.07(+0.18%)
Jun 04, 2007 39.24 39.34 38.92 39.19 416,352 -0.08(-0.21%)
Jun 01, 2007 39.24 39.45 39.13 39.27 597,015 +0.09(+0.23%)
May 31, 2007 39.00 39.38 38.84 39.18 697,108 +0.18(+0.45%)
May 30, 2007 39.00 39.13 38.81 39.00 697,370 +0.02(+0.04%)
May 29, 2007 39.26 39.49 38.94 38.99 448,711 -0.27(-0.68%)
May 25, 2007 38.52 39.49 38.51 39.26 652,433 +0.89(+2.33%)
May 24, 2007 39.39 39.56 38.33 38.36 724,751 -0.98(-2.48%)
May 23, 2007 39.63 39.96 39.29 39.34 424,343 -0.29(-0.73%)
May 22, 2007 39.27 39.64 39.25 39.63 839,254 +0.13(+0.33%)
May 21, 2007 38.95 39.53 38.92 39.50 732,611 +0.60(+1.53%)
May 18, 2007 39.14 39.26 38.78 38.91 457,620 -0.02(-0.06%)
May 17, 2007 38.78 39.07 38.75 38.93 467,970 +0.06(+0.16%)
May 16, 2007 39.16 39.33 38.81 38.87 530,331 -0.23(-0.59%)
May 15, 2007 38.84 39.36 38.75 39.10 719,903 +0.25(+0.65%)
May 14, 2007 38.95 39.14 38.65 38.84 494,434 -0.11(-0.27%)
May 11, 2007 38.81 39.11 38.71 38.95 642,607 -0.03(-0.08%)
May 10, 2007 39.45 39.51 38.88 38.98 641,821 -0.50(-1.28%)
May 09, 2007 39.50 39.71 39.17 39.49 801,130 -0.04(-0.10%)
May 08, 2007 39.75 39.84 39.36 39.52 724,751 -0.22(-0.56%)
May 07, 2007 39.58 40.17 39.55 39.74 810,563 +0.16(+0.40%)
May 04, 2007 40.26 40.45 39.33 39.58 1,207,827 -0.68(-1.69%)
May 03, 2007 38.36 40.36 38.29 40.26 3,452,656 +3.24(+8.76%)
May 02, 2007 36.93 37.28 36.89 37.02 972,885 +0.15(+0.41%)
May 01, 2007 37.10 37.28 36.76 36.87 623,873 -0.28(-0.76%)
Apr 30, 2007 37.23 37.52 37.10 37.15 572,385 +0.02(+0.04%)
Apr 27, 2007 37.33 37.33 36.92 37.13 872,269 -0.23(-0.61%)
Apr 26, 2007 37.64 37.68 37.14 37.36 516,182 -0.31(-0.83%)
Apr 25, 2007 36.79 37.74 36.78 37.68 758,159 +0.93(+2.53%)
Apr 24, 2007 36.94 37.10 36.55 36.75 415,828 -0.26(-0.70%)
Apr 23, 2007 37.40 37.40 36.85 37.00 474,127 +0.03(+0.08%)
Apr 20, 2007 36.83 37.07 36.68 36.97 473,734 +0.32(+0.87%)
Apr 19, 2007 36.52 36.75 36.31 36.65 296,084 -0.04(-0.10%)
Apr 18, 2007 36.86 36.89 36.52 36.69 351,370 -0.17(-0.46%)
Apr 17, 2007 36.94 37.12 36.72 36.86 263,462 -0.03(-0.08%)
Apr 16, 2007 36.49 36.89 36.38 36.89 340,103 +0.50(+1.38%)
Apr 13, 2007 36.59 36.68 36.33 36.39 293,988 -0.21(-0.56%)
Apr 12, 2007 36.14 36.59 36.02 36.59 410,456 +0.47(+1.31%)
Apr 11, 2007 36.33 36.37 36.04 36.12 346,654 -0.34(-0.94%)
Apr 10, 2007 36.62 36.67 36.43 36.46 202,149 -0.12(-0.33%)
Apr 09, 2007 36.34 36.72 36.34 36.58 295,691 +0.24(+0.67%)
Apr 05, 2007 36.41 36.45 36.20 36.34 225,207 -0.08(-0.21%)
Apr 04, 2007 36.49 36.66 36.35 36.42 341,937 -0.07(-0.19%)
Apr 03, 2007 36.07 36.57 36.02 36.49 442,816 +0.50(+1.40%)
Apr 02, 2007 35.93 36.08 35.84 35.98 436,265 -0.06(-0.17%)
Mar 30, 2007 36.10 36.42 35.70 36.04 643,655 +0.03(+0.08%)
Mar 29, 2007 36.18 36.42 35.78 36.01 559,415 -0.06(-0.17%)
Mar 28, 2007 36.41 36.44 35.96 36.07 660,425 -0.34(-0.92%)
Mar 27, 2007 36.65 36.65 36.23 36.41 528,890 -0.24(-0.65%)
Mar 26, 2007 36.49 36.76 36.16 36.65 582,342 +0.07(+0.19%)
Mar 23, 2007 36.61 36.84 36.39 36.58 557,712 +0.01(+0.02%)
Mar 22, 2007 36.30 36.61 36.25 36.57 780,692 +0.27(+0.76%)
Mar 21, 2007 35.81 36.41 35.62 36.29 787,636 +0.56(+1.58%)
Mar 20, 2007 35.21 35.80 35.04 35.73 1,347,052 +0.56(+1.58%)
Mar 19, 2007 35.02 35.38 35.02 35.17 1,309,452 -0.11(-0.30%)
Mar 16, 2007 35.67 35.75 35.22 35.28 794,711 -0.34(-0.96%)
Mar 15, 2007 35.36 35.94 35.36 35.62 690,688 +0.17(+0.47%)
Mar 14, 2007 35.29 35.61 34.94 35.46 810,301 +0.18(+0.50%)
Mar 13, 2007 35.80 35.84 35.26 35.28 777,810 -0.52(-1.45%)
Mar 12, 2007 35.60 35.90 35.51 35.80 465,743 +0.14(+0.39%)
Mar 09, 2007 35.68 35.80 35.52 35.66 564,132 +0.05(+0.13%)
Mar 08, 2007 35.41 35.87 35.41 35.62 550,900 +0.24(+0.67%)
Mar 07, 2007 35.46 35.83 35.37 35.38 549,589 -0.23(-0.64%)
Mar 06, 2007 35.30 35.81 35.27 35.61 578,019 +0.50(+1.41%)
Mar 05, 2007 35.06 35.46 34.94 35.11 584,569 -0.02(-0.07%)
Mar 02, 2007 35.76 35.81 35.13 35.13 616,405 -0.62(-1.73%)
Mar 01, 2007 35.29 36.01 34.89 35.75 840,964 +0.03(+0.09%)
Feb 28, 2007 35.72 36.00 35.34 35.72 626,624 -0.02(-0.06%)
Feb 27, 2007 36.64 36.64 35.33 35.75 766,412 -1.07(-2.90%)
Feb 26, 2007 36.87 37.23 36.75 36.81 493,185 +0.00(+0.00%)
Feb 23, 2007 37.17 37.17 36.74 36.81 523,780 -0.34(-0.92%)
Feb 22, 2007 37.40 37.52 37.03 37.16 454,869 -0.22(-0.59%)
Feb 21, 2007 37.39 37.48 37.26 37.38 528,628 -0.05(-0.12%)
Feb 20, 2007 37.23 37.48 37.00 37.42 377,572 +0.21(+0.55%)
Feb 16, 2007 37.22 37.36 37.06 37.22 490,504 -0.10(-0.27%)
Feb 15, 2007 37.15 37.39 36.98 37.32 583,390 +0.24(+0.64%)
Feb 14, 2007 37.39 37.75 37.00 37.08 955,909 -0.26(-0.70%)
Feb 13, 2007 37.12 37.40 37.06 37.34 626,835 +0.36(+0.97%)
Feb 12, 2007 37.10 37.29 36.97 36.98 593,578 -0.15(-0.41%)
Feb 09, 2007 36.93 37.42 36.93 37.13 847,377 +0.31(+0.85%)
Feb 08, 2007 37.21 37.21 36.55 36.82 1,111,756 -0.39(-1.05%)
Feb 07, 2007 37.66 37.68 37.16 37.21 608,020 -0.37(-1.00%)
Feb 06, 2007 37.48 37.66 37.28 37.58 833,621 +0.24(+0.63%)
Feb 05, 2007 37.54 37.56 37.22 37.35 697,501 -0.18(-0.49%)
Feb 02, 2007 37.74 37.74 37.41 37.53 803,095 -0.05(-0.12%)
Feb 01, 2007 37.10 37.58 37.00 37.58 1,052,671 +0.57(+1.55%)
Jan 31, 2007 36.73 37.06 36.45 37.00 1,502,561 +0.27(+0.75%)
Jan 30, 2007 38.17 38.17 36.08 36.73 3,552,355 -1.90(-4.92%)
Jan 29, 2007 38.43 38.84 38.34 38.63 942,229 +0.32(+0.84%)
Jan 26, 2007 38.20 38.36 38.04 38.31 561,904 +0.12(+0.32%)
Jan 25, 2007 38.68 38.93 38.09 38.19 470,328 -0.42(-1.09%)
Jan 24, 2007 38.69 38.86 38.43 38.61 526,532 -0.15(-0.37%)
Jan 23, 2007 37.88 38.75 37.87 38.75 679,552 +0.76(+1.99%)
Jan 22, 2007 38.16 38.32 37.78 38.00 407,050 -0.33(-0.86%)
Jan 19, 2007 38.15 38.37 38.06 38.33 502,295 +0.32(+0.84%)
Jan 18, 2007 38.39 38.47 37.91 38.00 419,627 -0.27(-0.72%)
Jan 17, 2007 38.07 38.30 37.83 38.28 419,627 +0.08(+0.22%)
Jan 16, 2007 38.16 38.46 38.05 38.20 312,067 +0.08(+0.20%)
Jan 12, 2007 37.91 38.28 37.90 38.12 451,593 +0.11(+0.28%)
Jan 11, 2007 37.97 38.37 37.90 38.01 671,167 +0.16(+0.42%)
Jan 10, 2007 37.46 37.89 37.35 37.85 474,127 +0.24(+0.65%)
Jan 09, 2007 37.20 37.68 37.10 37.61 624,397 +0.40(+1.09%)
Jan 08, 2007 37.21 37.33 37.08 37.20 673,002 -0.03(-0.08%)
Jan 05, 2007 36.94 37.36 36.78 37.23 941,574 +0.30(+0.81%)
Jan 04, 2007 37.29 37.36 36.73 36.94 872,269 -0.40(-1.08%)
Jan 03, 2007 38.08 38.12 37.13 37.34 1,693,444 -0.18(-0.49%)
Dec 29, 2006 37.59 37.77 37.49 37.52 352,680 -0.11(-0.28%)
Dec 28, 2006 38.01 38.02 37.63 37.63 586,928 -0.38(-1.00%)
Dec 27, 2006 37.57 38.07 37.55 38.01 594,264 +0.45(+1.20%)
Dec 26, 2006 37.33 37.61 37.08 37.56 438,492 +0.24(+0.65%)
Dec 22, 2006 37.33 37.39 37.13 37.32 467,577 +0.07(+0.18%)
Dec 21, 2006 37.52 37.62 37.04 37.25 662,783 -0.15(-0.41%)
Dec 20, 2006 37.29 37.45 37.26 37.40 550,769 +0.02(+0.04%)
Dec 19, 2006 36.98 37.41 36.82 37.39 692,653 +0.14(+0.37%)
Dec 18, 2006 37.29 37.39 37.07 37.25 584,700 -0.13(-0.35%)
Dec 15, 2006 37.40 37.40 37.20 37.38 890,348 +0.13(+0.35%)
Dec 14, 2006 37.03 37.33 36.94 37.25 486,180 +0.21(+0.58%)
Dec 13, 2006 36.75 37.06 36.75 37.04 690,819 +0.37(+1.00%)
Dec 12, 2006 36.58 36.74 36.31 36.67 852,093 +0.09(+0.25%)
Dec 11, 2006 37.00 37.00 36.39 36.58 1,025,158 -0.42(-1.13%)
Dec 08, 2006 36.81 37.21 36.80 37.00 668,154 +0.11(+0.29%)
Dec 07, 2006 36.64 37.04 36.41 36.89 663,569 +0.27(+0.75%)
Dec 06, 2006 37.07 37.14 36.59 36.62 881,964 -0.49(-1.32%)
Dec 05, 2006 36.43 37.30 36.39 37.10 1,128,788 +0.69(+1.89%)
Dec 04, 2006 36.29 36.66 36.23 36.42 1,336,178 +0.24(+0.65%)
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.