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

149.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 114.67 115.11 113.39 113.77 383,975 -0.81(-0.71%)
Mar 30, 2016 115.42 116.18 114.21 114.58 456,564 -0.21(-0.18%)
Mar 29, 2016 113.36 114.90 112.91 114.79 361,584 +0.95(+0.83%)
Mar 28, 2016 113.40 114.11 113.31 113.84 239,540 +0.60(+0.53%)
Mar 24, 2016 112.59 113.24 113.24 113.24 671,800 -0.39(-0.34%)
Mar 23, 2016 113.91 114.49 112.81 113.63 405,172 -1.27(-1.11%)
Mar 22, 2016 113.86 115.33 111.82 114.90 596,291 +0.96(+0.84%)
Mar 21, 2016 113.68 114.13 112.81 113.94 490,652 +0.26(+0.23%)
Mar 18, 2016 113.16 115.11 112.84 113.68 962,386 +0.80(+0.71%)
Mar 17, 2016 111.57 113.03 110.91 112.88 403,320 +1.43(+1.28%)
Mar 16, 2016 109.70 111.96 109.70 111.45 345,018 +1.15(+1.04%)
Mar 15, 2016 110.05 110.75 109.53 110.30 514,167 -0.03(-0.03%)
Mar 14, 2016 109.36 111.33 109.18 110.33 412,695 +0.35(+0.32%)
Mar 11, 2016 109.07 110.62 108.27 109.98 435,929 +2.30(+2.14%)
Mar 10, 2016 108.00 108.99 106.59 107.68 480,242 +0.18(+0.17%)
Mar 09, 2016 107.26 107.98 106.11 107.50 563,462 +0.33(+0.31%)
Mar 08, 2016 105.27 109.18 104.93 107.17 1,129,502 +0.74(+0.70%)
Mar 07, 2016 105.93 107.40 105.70 106.43 695,654 +0.02(+0.02%)
Mar 04, 2016 105.54 106.85 104.93 106.41 549,107 +1.26(+1.20%)
Mar 03, 2016 105.94 106.09 104.60 105.15 764,272 -0.67(-0.63%)
Mar 02, 2016 105.81 106.48 104.59 105.82 592,269 -0.80(-0.75%)
Mar 01, 2016 104.32 107.29 104.06 106.62 664,776 +3.33(+3.22%)
Feb 29, 2016 104.15 105.39 103.26 103.29 605,186 -0.83(-0.80%)
Feb 26, 2016 105.50 105.75 103.85 104.12 691,699 -0.90(-0.86%)
Feb 25, 2016 106.25 106.73 104.20 105.02 550,881 -1.19(-1.12%)
Feb 24, 2016 102.64 106.82 102.31 106.21 1,028,145 +2.79(+2.70%)
Feb 23, 2016 104.36 105.14 102.77 103.42 566,055 -1.86(-1.77%)
Feb 22, 2016 106.27 107.54 105.20 105.28 1,020,764 -0.12(-0.11%)
Feb 19, 2016 105.34 105.55 104.04 105.40 768,435 +0.01(+0.01%)
Feb 18, 2016 106.30 107.01 104.35 105.39 721,290 -0.69(-0.65%)
Feb 17, 2016 107.50 108.84 105.91 106.08 1,026,419 -0.46(-0.43%)
Feb 16, 2016 105.68 108.04 104.48 106.54 1,101,803 -0.21(-0.20%)
Feb 12, 2016 101.00 106.75 106.75 106.75 1,957,000 +6.26(+6.23%)
Feb 11, 2016 100.50 105.30 97.24 100.49 4,518,990 -14.84(-12.87%)
Feb 10, 2016 116.81 119.75 114.32 115.33 1,070,442 -1.50(-1.28%)
Feb 09, 2016 115.21 117.29 115.18 116.83 746,346 +0.22(+0.19%)
Feb 08, 2016 117.96 118.40 115.60 116.61 592,361 -2.77(-2.32%)
Feb 05, 2016 121.28 121.69 117.75 119.38 694,241 -1.90(-1.57%)
Feb 04, 2016 119.99 122.38 119.89 121.28 551,364 +0.68(+0.56%)
Feb 03, 2016 117.76 120.60 116.89 120.60 604,333 +3.38(+2.88%)
Feb 02, 2016 117.12 117.75 116.23 117.22 445,518 -1.24(-1.05%)
Feb 01, 2016 116.39 119.04 115.36 118.46 836,853 +1.50(+1.28%)
Jan 29, 2016 113.15 117.00 112.77 116.96 681,642 +4.77(+4.25%)
Jan 28, 2016 112.43 113.04 110.69 112.19 638,625 +0.67(+0.60%)
Jan 27, 2016 111.69 112.43 110.65 111.52 606,002 -0.35(-0.31%)
Jan 26, 2016 110.49 112.45 110.49 111.87 615,369 +1.47(+1.33%)
Jan 25, 2016 110.14 111.31 108.08 110.40 1,261,364 -3.67(-3.22%)
Jan 22, 2016 113.46 114.96 112.87 114.07 411,351 +2.32(+2.08%)
Jan 21, 2016 112.10 113.90 111.10 111.75 591,859 -0.03(-0.03%)
Jan 20, 2016 111.43 112.66 109.73 111.78 695,713 -1.70(-1.50%)
Jan 19, 2016 116.08 117.30 112.24 113.48 692,993 -1.83(-1.59%)
Jan 15, 2016 114.93 115.31 115.31 115.31 625,600 -1.89(-1.61%)
Jan 14, 2016 116.09 117.80 115.65 117.20 388,985 +1.15(+0.99%)
Jan 13, 2016 118.85 118.92 115.82 116.05 675,081 -2.28(-1.93%)
Jan 12, 2016 118.67 119.57 117.35 118.33 630,459 +0.71(+0.60%)
Jan 11, 2016 117.28 118.14 116.60 117.62 457,859 +1.28(+1.10%)
Jan 08, 2016 116.99 117.35 116.18 116.34 689,454 -0.25(-0.21%)
Jan 07, 2016 115.61 116.99 114.38 116.59 668,081 -0.58(-0.50%)
Jan 06, 2016 117.15 118.01 116.37 117.17 450,240 -1.76(-1.48%)
Jan 05, 2016 118.40 119.12 117.73 118.93 268,079 +0.90(+0.76%)
Jan 04, 2016 118.31 118.36 116.94 118.03 505,538 -1.61(-1.35%)
Dec 31, 2015 120.26 119.64 119.64 119.64 232,500 -0.98(-0.81%)
Dec 30, 2015 121.03 122.09 120.36 120.62 196,044 -0.50(-0.41%)
Dec 29, 2015 121.34 122.08 120.47 121.12 156,241 +0.77(+0.64%)
Dec 28, 2015 119.08 120.40 118.88 120.35 189,877 +0.38(+0.32%)
Dec 24, 2015 119.45 119.97 119.97 119.97 82,700 +0.31(+0.26%)
Dec 23, 2015 119.88 120.05 118.65 119.66 293,044 +0.15(+0.13%)
Dec 22, 2015 117.91 119.80 117.08 119.51 292,705 +2.28(+1.94%)
Dec 21, 2015 116.60 117.41 116.13 117.23 337,665 +1.35(+1.17%)
Dec 18, 2015 117.75 118.41 115.84 115.88 609,505 -2.21(-1.87%)
Dec 17, 2015 120.81 121.09 118.08 118.09 356,517 -2.86(-2.36%)
Dec 16, 2015 119.19 121.16 118.85 120.95 344,098 +2.77(+2.34%)
Dec 15, 2015 117.64 119.00 117.52 118.18 534,307 +1.86(+1.60%)
Dec 14, 2015 116.23 117.38 115.20 116.32 1,144,005 +0.20(+0.17%)
Dec 11, 2015 116.69 117.79 115.64 116.12 1,034,195 -2.19(-1.85%)
Dec 10, 2015 120.57 120.98 118.04 118.31 503,177 -2.41(-2.00%)
Dec 09, 2015 121.18 122.64 119.72 120.72 559,532 -0.31(-0.26%)
Dec 08, 2015 120.57 121.64 119.71 121.03 398,567 -0.25(-0.21%)
Dec 07, 2015 120.81 121.69 120.08 121.28 435,466 +0.03(+0.02%)
Dec 04, 2015 119.48 121.53 119.48 121.25 321,150 +2.11(+1.77%)
Dec 03, 2015 120.42 120.80 118.26 119.14 355,852 -1.27(-1.05%)
Dec 02, 2015 121.56 122.21 120.10 120.41 396,921 -1.59(-1.30%)
Dec 01, 2015 117.89 122.20 117.89 122.00 673,783 +1.99(+1.66%)
Nov 30, 2015 120.34 121.03 119.46 120.01 427,990 +0.16(+0.13%)
Nov 27, 2015 120.23 120.87 119.15 119.85 170,594 -0.40(-0.33%)
Nov 25, 2015 120.54 120.25 120.25 120.25 328,800 +0.16(+0.13%)
Nov 24, 2015 118.22 120.48 117.59 120.09 573,385 +1.53(+1.29%)
Nov 23, 2015 117.23 119.10 116.33 118.56 335,432 +1.51(+1.29%)
Nov 20, 2015 118.10 118.29 116.65 117.05 280,720 -0.79(-0.67%)
Nov 19, 2015 117.48 119.40 116.34 117.84 505,475 +0.40(+0.34%)
Nov 18, 2015 115.67 117.52 115.12 117.44 463,320 +1.99(+1.72%)
Nov 17, 2015 114.05 116.49 114.00 115.45 437,188 +0.95(+0.83%)
Nov 16, 2015 111.78 114.55 111.78 114.50 360,601 +2.75(+2.46%)
Nov 13, 2015 113.34 113.86 111.33 111.75 415,871 -1.53(-1.35%)
Nov 12, 2015 114.46 115.68 113.20 113.28 388,930 -2.62(-2.26%)
Nov 11, 2015 114.44 116.44 114.21 115.90 391,388 +2.29(+2.02%)
Nov 10, 2015 112.80 116.86 112.00 113.61 750,723 -0.50(-0.44%)
Nov 09, 2015 113.40 114.26 112.34 114.11 603,405 +0.91(+0.80%)
Nov 06, 2015 115.26 115.58 111.98 113.20 881,271 -2.77(-2.39%)
Nov 05, 2015 116.21 116.36 115.31 115.97 291,896 -0.21(-0.18%)
Nov 04, 2015 116.29 116.81 115.71 116.18 285,517 +0.00(+0.00%)
Nov 03, 2015 115.91 116.56 115.69 116.18 414,926 +0.13(+0.11%)
Nov 02, 2015 116.20 116.97 115.23 116.05 320,680 -0.01(-0.01%)
Oct 30, 2015 115.67 117.05 115.07 116.06 418,335 +0.55(+0.48%)
Oct 29, 2015 115.04 115.82 114.20 115.51 288,452 +0.46(+0.40%)
Oct 28, 2015 113.65 115.52 113.44 115.05 397,135 +1.34(+1.18%)
Oct 27, 2015 114.00 114.50 112.91 113.71 340,279 -0.96(-0.84%)
Oct 26, 2015 113.56 114.92 113.46 114.67 271,332 +1.15(+1.01%)
Oct 23, 2015 114.81 114.91 113.48 113.52 360,184 -0.21(-0.18%)
Oct 22, 2015 112.73 113.76 112.49 113.73 485,827 +1.97(+1.76%)
Oct 21, 2015 113.42 113.79 111.58 111.76 269,657 -1.02(-0.90%)
Oct 20, 2015 112.90 113.41 112.45 112.78 304,773 -0.18(-0.16%)
Oct 19, 2015 111.88 113.17 111.88 112.96 389,103 +0.43(+0.38%)
Oct 16, 2015 112.00 112.56 111.47 112.53 317,595 +1.46(+1.31%)
Oct 15, 2015 110.70 111.20 110.15 111.07 413,884 +1.09(+0.99%)
Oct 14, 2015 110.06 111.14 109.86 109.98 208,163 -0.26(-0.24%)
Oct 13, 2015 109.31 111.14 109.18 110.24 388,239 +0.14(+0.13%)
Oct 12, 2015 109.31 110.64 108.83 110.10 338,346 +0.57(+0.52%)
Oct 09, 2015 109.57 110.22 109.04 109.53 341,366 +0.02(+0.02%)
Oct 08, 2015 109.21 109.91 108.75 109.51 536,674 -0.24(-0.22%)
Oct 07, 2015 108.47 109.75 108.47 109.75 518,367 +1.77(+1.64%)
Oct 06, 2015 108.18 108.83 107.13 107.98 338,549 -0.23(-0.21%)
Oct 05, 2015 107.18 108.28 106.91 108.21 382,914 +1.40(+1.31%)
Oct 02, 2015 102.47 106.89 102.44 106.81 389,698 +2.93(+2.82%)
Oct 01, 2015 104.07 104.38 102.46 103.88 657,279 +0.62(+0.60%)
Sep 30, 2015 101.95 103.32 101.45 103.26 486,919 +2.17(+2.15%)
Sep 29, 2015 100.59 101.33 100.02 101.09 336,053 +0.50(+0.50%)
Sep 28, 2015 104.25 104.35 100.50 100.59 794,399 -5.17(-4.89%)
Sep 25, 2015 105.17 106.53 105.07 105.76 444,755 +0.96(+0.92%)
Sep 24, 2015 104.15 105.08 103.39 104.80 437,360 +0.09(+0.09%)
Sep 23, 2015 104.69 105.70 104.23 104.71 562,815 -0.36(-0.34%)
Sep 22, 2015 105.27 105.47 104.52 105.07 357,150 -0.99(-0.93%)
Sep 21, 2015 105.88 106.73 104.91 106.06 283,534 +0.89(+0.85%)
Sep 18, 2015 106.10 106.48 104.84 105.17 489,875 -2.41(-2.24%)
Sep 17, 2015 107.41 109.17 107.30 107.58 267,645 -0.11(-0.10%)
Sep 16, 2015 106.21 107.86 106.17 107.69 338,422 +1.36(+1.28%)
Sep 15, 2015 106.16 106.56 105.22 106.33 357,234 +0.21(+0.20%)
Sep 14, 2015 107.10 107.10 105.92 106.12 241,017 -1.01(-0.94%)
Sep 11, 2015 106.53 107.25 105.97 107.13 436,018 -0.06(-0.06%)
Sep 10, 2015 108.32 109.18 106.85 107.19 591,830 -1.54(-1.42%)
Sep 09, 2015 110.36 110.81 108.62 108.73 283,518 -0.52(-0.48%)
Sep 08, 2015 108.99 109.33 108.39 109.25 545,069 +2.30(+2.15%)
Sep 04, 2015 107.78 106.95 106.95 106.95 493,700 -2.51(-2.29%)
Sep 03, 2015 109.40 110.43 108.89 109.46 316,503 +0.96(+0.88%)
Sep 02, 2015 107.93 108.54 106.51 108.50 549,891 +2.27(+2.14%)
Sep 01, 2015 107.07 107.96 105.83 106.23 546,258 -3.32(-3.03%)
Aug 31, 2015 110.61 110.61 109.49 109.55 297,799 -1.41(-1.27%)
Aug 28, 2015 110.44 111.01 109.58 110.96 350,251 +0.26(+0.23%)
Aug 27, 2015 110.16 112.25 108.94 110.70 495,431 +1.79(+1.64%)
Aug 26, 2015 109.19 109.64 107.16 108.91 553,839 +1.86(+1.74%)
Aug 25, 2015 110.59 110.64 107.00 107.05 813,237 -0.95(-0.88%)
Aug 24, 2015 106.87 110.45 106.20 108.00 1,178,260 -3.95(-3.53%)
Aug 21, 2015 113.12 114.12 111.92 111.95 1,065,488 -0.05(-0.04%)
Aug 20, 2015 113.61 113.88 111.62 112.00 705,497 -2.11(-1.85%)
Aug 19, 2015 114.21 115.16 113.67 114.11 403,658 -1.42(-1.23%)
Aug 18, 2015 114.73 115.85 114.73 115.53 324,676 +0.54(+0.47%)
Aug 17, 2015 113.95 115.19 113.83 114.99 368,233 +0.63(+0.55%)
Aug 14, 2015 113.23 114.69 113.04 114.36 350,052 +1.14(+1.01%)
Aug 13, 2015 113.36 114.09 112.43 113.22 501,792 -0.52(-0.46%)
Aug 12, 2015 112.99 114.43 112.42 113.74 552,176 -0.31(-0.27%)
Aug 11, 2015 115.54 117.11 112.78 114.05 888,108 -4.76(-4.01%)
Aug 10, 2015 116.74 118.87 116.33 118.81 390,909 +2.53(+2.18%)
Aug 07, 2015 116.53 116.93 115.86 116.28 283,293 -0.14(-0.12%)
Aug 06, 2015 117.23 118.09 115.81 116.42 458,997 -0.82(-0.70%)
Aug 05, 2015 117.19 118.08 116.61 117.24 384,513 +1.24(+1.07%)
Aug 04, 2015 115.51 116.80 115.51 116.00 258,603 +0.70(+0.61%)
Aug 03, 2015 115.45 115.75 114.68 115.30 258,431 -0.29(-0.25%)
Jul 31, 2015 116.38 116.87 115.37 115.59 474,645 +0.08(+0.07%)
Jul 30, 2015 114.29 116.06 114.06 115.51 468,147 +0.94(+0.82%)
Jul 29, 2015 113.65 114.82 112.75 114.57 350,865 +0.87(+0.77%)
Jul 28, 2015 111.56 113.84 110.97 113.70 439,867 +2.59(+2.33%)
Jul 27, 2015 110.51 111.42 110.11 111.11 365,470 +0.01(+0.01%)
Jul 24, 2015 112.04 112.07 110.00 111.10 381,417 -1.08(-0.96%)
Jul 23, 2015 112.59 113.00 111.85 112.18 379,976 -0.09(-0.08%)
Jul 22, 2015 112.40 113.99 111.50 112.27 340,185 +0.67(+0.60%)
Jul 21, 2015 111.93 114.31 111.52 111.60 493,579 -0.01(-0.01%)
Jul 20, 2015 112.18 112.39 111.42 111.61 404,083 -1.03(-0.91%)
Jul 17, 2015 113.07 113.43 112.41 112.64 220,291 -0.71(-0.63%)
Jul 16, 2015 112.98 113.55 112.18 113.35 374,051 +0.66(+0.59%)
Jul 15, 2015 112.93 113.77 112.57 112.69 315,030 -0.47(-0.42%)
Jul 14, 2015 112.51 113.33 112.40 113.16 270,706 +0.51(+0.45%)
Jul 13, 2015 112.15 112.92 111.17 112.65 331,171 +1.50(+1.35%)
Jul 10, 2015 110.40 111.35 110.40 111.15 278,089 +2.24(+2.06%)
Jul 09, 2015 109.73 110.31 108.81 108.91 333,776 +0.46(+0.42%)
Jul 08, 2015 108.67 109.24 108.25 108.45 515,243 -1.21(-1.10%)
Jul 07, 2015 109.62 110.12 108.20 109.66 410,792 -0.04(-0.04%)
Jul 06, 2015 109.17 110.64 108.91 109.70 279,066 -0.63(-0.57%)
Jul 02, 2015 110.77 110.33 110.33 110.33 374,500 +0.11(+0.10%)
Jul 01, 2015 110.28 110.79 109.66 110.22 362,337 +0.93(+0.85%)
Jun 30, 2015 110.22 110.56 108.87 109.29 441,270 +0.00(+0.00%)
Jun 29, 2015 111.60 112.36 109.23 109.29 326,223 -3.33(-2.96%)
Jun 26, 2015 113.00 113.40 112.45 112.62 400,965 +0.00(+0.00%)
Jun 25, 2015 112.73 113.53 112.50 112.62 339,327 -0.03(-0.03%)
Jun 24, 2015 112.64 113.90 112.25 112.65 422,197 -0.56(-0.49%)
Jun 23, 2015 113.98 114.04 113.03 113.21 376,398 -0.32(-0.28%)
Jun 22, 2015 113.59 114.09 113.00 113.53 355,592 +0.71(+0.63%)
Jun 19, 2015 113.48 114.60 112.80 112.82 536,359 -0.52(-0.46%)
Jun 18, 2015 112.22 113.66 111.46 113.34 552,674 +1.76(+1.58%)
Jun 17, 2015 111.60 112.57 111.35 111.58 625,459 +0.34(+0.31%)
Jun 16, 2015 109.43 111.92 109.38 111.24 634,450 +1.87(+1.71%)
Jun 15, 2015 109.39 109.80 108.82 109.37 420,483 -0.96(-0.87%)
Jun 12, 2015 111.32 111.59 110.08 110.33 363,132 -1.12(-1.00%)
Jun 11, 2015 110.90 112.07 110.69 111.45 754,322 +0.62(+0.56%)
Jun 10, 2015 110.27 111.04 109.88 110.83 1,131,347 +1.07(+0.97%)
Jun 09, 2015 110.34 110.44 109.41 109.76 607,302 -0.58(-0.53%)
Jun 08, 2015 111.20 112.26 110.31 110.34 562,413 -0.78(-0.70%)
Jun 05, 2015 112.15 112.44 111.01 111.12 627,679 -1.36(-1.21%)
Jun 04, 2015 113.67 114.36 112.34 112.48 856,462 -1.99(-1.74%)
Jun 03, 2015 116.65 117.05 113.97 114.47 952,325 -1.97(-1.69%)
Jun 02, 2015 117.18 118.04 116.40 116.44 382,430 -1.07(-0.91%)
Jun 01, 2015 119.29 119.29 116.74 117.51 432,181 -1.53(-1.29%)
May 29, 2015 119.45 120.20 118.50 119.04 556,126 -0.23(-0.19%)
May 28, 2015 118.87 119.76 118.74 119.27 337,176 +0.45(+0.38%)
May 27, 2015 116.92 119.06 116.88 118.82 382,760 +1.72(+1.47%)
May 26, 2015 117.47 117.97 116.47 117.10 419,578 -1.25(-1.06%)
May 22, 2015 117.99 118.35 118.35 118.35 364,700 +0.09(+0.08%)
May 21, 2015 117.29 118.46 117.29 118.26 492,181 +0.73(+0.62%)
May 20, 2015 116.05 117.86 115.59 117.53 419,420 +1.64(+1.42%)
May 19, 2015 115.36 116.31 115.03 115.89 266,731 +0.61(+0.53%)
May 18, 2015 115.02 115.49 114.82 115.28 222,653 -0.15(-0.13%)
May 15, 2015 114.99 115.44 114.69 115.43 295,372 +0.38(+0.33%)
May 14, 2015 113.31 115.16 112.62 115.05 467,945 +2.36(+2.09%)
May 13, 2015 114.03 114.03 110.57 112.69 971,115 -1.71(-1.49%)
May 12, 2015 115.68 117.32 113.34 114.40 1,013,532 -4.90(-4.11%)
May 11, 2015 119.02 119.61 118.49 119.30 536,523 -0.14(-0.12%)
May 08, 2015 119.54 120.61 119.01 119.44 298,369 +1.22(+1.03%)
May 07, 2015 117.66 118.41 116.81 118.22 256,090 +0.12(+0.10%)
May 06, 2015 117.36 118.12 115.80 118.10 410,088 +1.50(+1.29%)
May 05, 2015 118.02 118.87 116.19 116.60 268,251 -1.63(-1.38%)
May 04, 2015 117.51 118.60 117.24 118.23 345,297 +0.81(+0.69%)
May 01, 2015 115.48 117.55 115.48 117.42 310,191 +2.67(+2.33%)
Apr 30, 2015 115.66 116.61 114.11 114.75 438,768 -1.49(-1.28%)
Apr 29, 2015 116.00 116.94 115.60 116.24 297,057 -0.71(-0.61%)
Apr 28, 2015 115.96 116.98 115.64 116.95 345,041 +0.77(+0.66%)
Apr 27, 2015 116.35 117.22 115.24 116.18 261,720 +0.33(+0.28%)
Apr 24, 2015 116.62 117.20 115.04 115.85 379,551 -0.72(-0.62%)
Apr 23, 2015 116.03 117.06 115.44 116.57 223,123 +0.58(+0.50%)
Apr 22, 2015 117.00 117.26 115.16 115.99 475,127 -0.83(-0.71%)
Apr 21, 2015 117.75 118.31 116.64 116.82 237,476 -0.85(-0.72%)
Apr 20, 2015 117.09 117.87 117.09 117.67 204,862 +1.39(+1.20%)
Apr 17, 2015 117.91 118.62 115.89 116.28 437,820 -2.38(-2.01%)
Apr 16, 2015 118.34 119.33 118.01 118.66 256,259 -0.01(-0.01%)
Apr 15, 2015 119.73 120.14 118.52 118.67 222,941 -0.24(-0.20%)
Apr 14, 2015 118.89 119.45 118.06 118.91 277,277 +0.14(+0.12%)
Apr 13, 2015 119.13 120.42 118.75 118.77 297,739 -0.20(-0.17%)
Apr 10, 2015 118.54 119.03 118.21 118.97 296,276 +0.71(+0.60%)
Apr 09, 2015 118.14 118.50 117.33 118.26 297,391 +0.05(+0.04%)
Apr 08, 2015 118.56 118.96 117.41 118.21 376,165 +0.02(+0.02%)
Apr 07, 2015 118.38 119.54 118.16 118.19 520,111 -0.43(-0.36%)
Apr 06, 2015 116.76 118.96 116.76 118.62 317,297 +1.23(+1.05%)
Apr 02, 2015 116.96 117.39 117.39 117.39 333,500 +0.42(+0.36%)
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.