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, 2010 47.62 47.90 47.58 47.67 695,621 -0.02(-0.04%)
Mar 30, 2010 48.08 48.83 47.63 47.69 1,098,330 -0.27(-0.56%)
Mar 29, 2010 46.81 48.15 46.81 47.96 1,132,212 +2.31(+5.06%)
Mar 26, 2010 45.75 46.14 45.26 45.65 595,103 -0.13(-0.28%)
Mar 25, 2010 45.98 46.57 45.73 45.78 619,096 -0.02(-0.04%)
Mar 24, 2010 46.04 46.23 45.70 45.80 378,580 -0.26(-0.56%)
Mar 23, 2010 45.45 46.09 45.31 46.06 413,074 +0.58(+1.28%)
Mar 22, 2010 44.49 45.48 44.22 45.48 426,513 +0.50(+1.11%)
Mar 19, 2010 45.44 45.74 44.84 44.98 465,378 -0.44(-0.97%)
Mar 18, 2010 45.46 45.70 45.33 45.42 340,739 +0.02(+0.04%)
Mar 17, 2010 45.43 45.49 45.19 45.40 270,041 +0.03(+0.07%)
Mar 16, 2010 45.00 45.41 44.75 45.37 357,679 +0.38(+0.84%)
Mar 15, 2010 44.76 45.00 44.75 44.99 396,378 +0.26(+0.58%)
Mar 12, 2010 44.38 44.73 44.26 44.73 254,352 +0.60(+1.36%)
Mar 11, 2010 43.79 44.13 43.49 44.13 215,530 +0.19(+0.43%)
Mar 10, 2010 43.79 44.11 43.53 43.94 383,705 -0.09(-0.20%)
Mar 09, 2010 44.21 44.36 43.88 44.03 270,521 -0.24(-0.54%)
Mar 08, 2010 44.45 44.56 44.13 44.27 232,025 -0.22(-0.49%)
Mar 05, 2010 43.85 44.57 43.83 44.49 469,789 +0.96(+2.21%)
Mar 04, 2010 42.92 43.75 43.04 43.53 421,380 +0.61(+1.42%)
Mar 03, 2010 42.89 43.32 42.84 42.92 293,244 +0.08(+0.19%)
Mar 02, 2010 42.50 42.85 42.42 42.84 482,134 +0.49(+1.16%)
Mar 01, 2010 42.20 42.42 41.86 42.35 395,759 +0.24(+0.57%)
Feb 26, 2010 42.12 42.23 41.75 42.11 395,404 +0.14(+0.33%)
Feb 25, 2010 41.50 41.97 41.01 41.97 462,127 +0.07(+0.17%)
Feb 24, 2010 41.91 42.13 41.61 41.90 561,676 +0.16(+0.38%)
Feb 23, 2010 42.19 42.30 41.63 41.74 525,889 -0.51(-1.21%)
Feb 22, 2010 42.48 42.48 41.95 42.25 242,349 -0.23(-0.54%)
Feb 19, 2010 42.23 42.70 41.95 42.48 371,341 +0.10(+0.24%)
Feb 18, 2010 42.08 42.42 41.88 42.38 317,077 +0.28(+0.67%)
Feb 17, 2010 42.13 42.61 41.70 42.10 479,542 +0.10(+0.24%)
Feb 16, 2010 41.87 42.03 41.49 42.00 522,457 +0.32(+0.77%)
Feb 12, 2010 41.20 41.68 41.68 41.68 486,400 -0.01(-0.02%)
Feb 11, 2010 41.28 41.73 40.86 41.69 671,735 +0.25(+0.60%)
Feb 10, 2010 41.11 41.65 40.89 41.44 664,598 +0.36(+0.88%)
Feb 09, 2010 40.32 41.40 39.95 41.08 842,364 +1.23(+3.09%)
Feb 08, 2010 40.17 40.54 39.73 39.85 651,884 -0.40(-0.99%)
Feb 05, 2010 40.15 40.76 39.32 40.25 803,164 +0.02(+0.05%)
Feb 04, 2010 41.07 41.11 40.22 40.23 901,920 -1.13(-2.73%)
Feb 03, 2010 40.80 41.49 40.80 41.36 543,340 +0.28(+0.68%)
Feb 02, 2010 40.38 41.15 40.05 41.08 569,093 +0.67(+1.66%)
Feb 01, 2010 40.03 40.44 39.83 40.41 386,147 +0.64(+1.61%)
Jan 29, 2010 40.16 40.75 39.77 39.77 430,935 -0.23(-0.57%)
Jan 28, 2010 40.35 40.49 39.28 40.00 560,044 -0.28(-0.70%)
Jan 27, 2010 40.20 40.57 39.78 40.28 286,336 -0.02(-0.05%)
Jan 26, 2010 40.65 40.87 40.23 40.30 335,871 -0.57(-1.39%)
Jan 25, 2010 41.39 41.41 40.72 40.87 287,813 -0.08(-0.20%)
Jan 22, 2010 41.48 41.76 40.90 40.95 536,523 -0.73(-1.75%)
Jan 21, 2010 42.35 42.90 41.66 41.68 479,784 -0.44(-1.04%)
Jan 20, 2010 42.36 42.39 41.39 42.12 757,681 -0.64(-1.50%)
Jan 19, 2010 42.06 42.76 41.93 42.76 272,702 +0.74(+1.76%)
Jan 15, 2010 42.03 42.02 42.02 42.02 447,800 -0.10(-0.24%)
Jan 14, 2010 41.89 42.20 41.83 42.12 278,591 +0.01(+0.02%)
Jan 13, 2010 41.43 42.15 41.37 42.11 295,812 +0.69(+1.67%)
Jan 12, 2010 41.21 41.52 41.00 41.42 331,808 -0.11(-0.26%)
Jan 11, 2010 41.55 41.62 41.17 41.53 249,878 +0.13(+0.31%)
Jan 08, 2010 41.33 41.40 40.98 41.40 248,908 -0.15(-0.36%)
Jan 07, 2010 41.65 41.84 41.07 41.55 401,968 -0.32(-0.76%)
Jan 06, 2010 41.63 41.97 41.51 41.87 375,540 +0.17(+0.41%)
Jan 05, 2010 41.86 41.93 41.44 41.70 348,837 -0.31(-0.74%)
Jan 04, 2010 41.51 42.02 41.50 42.01 285,939 +0.87(+2.11%)
Dec 31, 2009 41.65 41.14 41.14 41.14 382,800 -0.38(-0.92%)
Dec 30, 2009 41.50 41.74 41.43 41.52 216,787 +0.05(+0.12%)
Dec 29, 2009 41.52 41.57 41.30 41.47 266,390 +0.11(+0.27%)
Dec 28, 2009 41.46 41.60 41.20 41.36 174,696 -0.02(-0.05%)
Dec 24, 2009 41.28 41.54 41.18 41.38 56,558 +0.22(+0.53%)
Dec 23, 2009 40.80 41.24 40.66 41.16 276,128 +0.39(+0.96%)
Dec 22, 2009 40.79 41.07 40.56 40.77 271,200 -0.02(-0.05%)
Dec 21, 2009 40.58 41.08 40.43 40.79 325,099 +0.37(+0.92%)
Dec 18, 2009 41.02 41.08 40.12 40.42 694,181 -0.40(-0.98%)
Dec 17, 2009 41.30 41.30 40.69 40.82 478,239 -0.93(-2.23%)
Dec 16, 2009 41.64 42.00 41.49 41.75 423,677 +0.29(+0.70%)
Dec 15, 2009 41.57 41.95 41.35 41.46 458,425 -0.39(-0.93%)
Dec 14, 2009 41.62 41.89 41.54 41.85 415,205 +0.65(+1.58%)
Dec 11, 2009 41.65 41.87 41.10 41.20 496,742 -0.17(-0.41%)
Dec 10, 2009 41.98 42.03 41.26 41.37 513,653 -0.22(-0.53%)
Dec 09, 2009 41.31 41.68 41.03 41.59 493,065 +0.33(+0.80%)
Dec 08, 2009 41.60 41.68 41.17 41.26 487,673 -0.40(-0.96%)
Dec 07, 2009 41.28 41.95 41.22 41.66 567,540 +0.51(+1.24%)
Dec 04, 2009 41.30 42.58 40.51 41.15 671,523 +0.62(+1.53%)
Dec 03, 2009 41.05 41.48 40.48 40.53 354,734 -0.69(-1.67%)
Dec 02, 2009 41.13 41.52 40.96 41.22 316,849 +0.20(+0.49%)
Dec 01, 2009 40.87 41.19 40.75 41.02 396,254 +0.30(+0.73%)
Nov 30, 2009 40.27 40.77 40.01 40.72 491,796 +0.40(+0.99%)
Nov 27, 2009 40.32 40.77 40.00 40.32 154,299 -0.88(-2.14%)
Nov 25, 2009 40.77 41.31 40.55 41.20 295,853 +0.58(+1.43%)
Nov 24, 2009 40.95 41.12 40.34 40.62 291,567 -0.24(-0.59%)
Nov 23, 2009 40.91 41.46 40.67 40.86 278,846 +0.40(+0.99%)
Nov 20, 2009 40.27 40.64 40.20 40.46 391,429 -0.02(-0.05%)
Nov 19, 2009 40.98 40.98 40.28 40.48 348,956 -0.85(-2.06%)
Nov 18, 2009 41.51 41.67 41.07 41.33 261,965 -0.26(-0.63%)
Nov 17, 2009 41.39 41.70 41.31 41.59 311,583 +0.18(+0.43%)
Nov 16, 2009 41.15 41.61 41.12 41.41 394,464 +0.54(+1.32%)
Nov 13, 2009 40.55 41.11 40.43 40.87 392,423 +0.19(+0.47%)
Nov 12, 2009 40.92 41.34 40.48 40.68 559,645 -0.24(-0.59%)
Nov 11, 2009 41.50 41.50 40.72 40.92 595,851 -0.31(-0.75%)
Nov 10, 2009 40.90 41.41 40.84 41.23 500,644 +0.26(+0.63%)
Nov 09, 2009 40.42 41.00 40.42 40.97 748,305 +0.72(+1.79%)
Nov 06, 2009 40.10 40.83 40.03 40.25 723,137 +0.35(+0.88%)
Nov 05, 2009 39.72 40.46 39.72 39.90 852,002 +0.50(+1.27%)
Nov 04, 2009 39.66 40.25 39.14 39.40 814,483 +0.54(+1.39%)
Nov 03, 2009 38.22 39.08 38.10 38.86 637,999 +0.35(+0.91%)
Nov 02, 2009 38.17 38.57 37.84 38.51 530,392 +0.42(+1.10%)
Oct 30, 2009 38.56 38.84 38.07 38.09 746,318 -0.63(-1.63%)
Oct 29, 2009 38.19 38.81 38.10 38.72 636,487 +0.87(+2.30%)
Oct 28, 2009 38.92 38.99 37.74 37.85 487,759 -1.05(-2.70%)
Oct 27, 2009 39.08 39.58 38.88 38.90 594,271 -0.20(-0.51%)
Oct 26, 2009 39.72 40.26 38.97 39.10 464,021 -0.55(-1.39%)
Oct 23, 2009 39.68 39.81 39.47 39.65 417,755 -0.59(-1.47%)
Oct 22, 2009 39.69 40.53 39.53 40.24 484,440 +0.47(+1.18%)
Oct 21, 2009 40.32 40.78 39.68 39.77 699,329 +0.62(+1.58%)
Oct 20, 2009 38.75 39.20 38.74 39.15 477,863 +0.18(+0.46%)
Oct 19, 2009 39.08 39.08 38.62 38.97 828,296 -0.08(-0.20%)
Oct 16, 2009 38.85 39.09 38.58 39.05 593,473 -0.01(-0.03%)
Oct 15, 2009 38.96 39.09 38.73 39.06 400,237 +0.06(+0.15%)
Oct 14, 2009 39.07 39.12 38.39 39.00 463,660 +0.32(+0.83%)
Oct 13, 2009 38.64 38.82 38.48 38.68 517,028 -0.09(-0.23%)
Oct 12, 2009 39.02 39.24 38.65 38.77 674,772 +0.05(+0.13%)
Oct 09, 2009 38.59 38.78 38.24 38.72 280,905 +0.12(+0.31%)
Oct 08, 2009 38.24 38.66 38.02 38.60 357,113 +0.87(+2.31%)
Oct 07, 2009 37.47 37.78 37.10 37.73 266,142 +0.09(+0.24%)
Oct 06, 2009 37.50 37.93 37.21 37.64 304,344 +0.55(+1.48%)
Oct 05, 2009 36.98 37.12 36.68 37.09 391,532 +0.24(+0.65%)
Oct 02, 2009 36.67 37.43 36.67 36.85 407,403 -0.39(-1.05%)
Oct 01, 2009 37.78 37.92 37.23 37.24 944,572 -0.69(-1.82%)
Sep 30, 2009 37.88 38.40 37.58 37.93 642,136 +0.17(+0.45%)
Sep 29, 2009 38.06 38.40 37.59 37.76 835,566 -0.33(-0.87%)
Sep 28, 2009 37.05 38.09 36.99 38.09 358,816 +1.16(+3.14%)
Sep 25, 2009 37.33 37.38 36.71 36.93 604,354 -0.47(-1.26%)
Sep 24, 2009 38.22 38.35 37.24 37.40 499,171 -0.67(-1.76%)
Sep 23, 2009 38.86 39.21 38.00 38.07 789,735 -0.82(-2.11%)
Sep 22, 2009 39.18 39.19 38.56 38.89 309,098 -0.01(-0.03%)
Sep 21, 2009 38.82 39.17 38.55 38.90 342,418 -0.25(-0.64%)
Sep 18, 2009 38.72 39.50 38.52 39.15 636,349 +0.63(+1.64%)
Sep 17, 2009 38.70 39.12 38.45 38.52 355,233 +0.35(+0.91%)
Sep 16, 2009 38.44 39.01 38.00 38.17 301,085 -0.08(-0.20%)
Sep 15, 2009 37.78 38.30 37.46 38.25 298,641 +0.34(+0.90%)
Sep 14, 2009 36.88 38.10 35.76 37.91 542,898 +0.69(+1.85%)
Sep 11, 2009 37.28 37.50 36.72 37.22 371,993 -0.14(-0.37%)
Sep 10, 2009 36.79 37.44 36.45 37.36 460,899 +0.60(+1.63%)
Sep 09, 2009 35.82 36.96 35.82 36.76 715,887 +0.98(+2.74%)
Sep 08, 2009 35.52 35.94 35.17 35.78 415,864 +0.60(+1.71%)
Sep 04, 2009 35.01 35.18 34.44 35.18 316,684 +0.24(+0.69%)
Sep 03, 2009 34.92 34.97 34.38 34.94 307,569 +0.08(+0.23%)
Sep 02, 2009 34.91 35.12 34.50 34.86 412,342 -0.05(-0.14%)
Sep 01, 2009 35.50 35.88 34.82 34.91 478,269 -0.71(-1.99%)
Aug 31, 2009 35.71 35.93 35.47 35.62 357,406 -0.52(-1.44%)
Aug 28, 2009 36.22 36.36 35.64 36.14 284,245 +0.07(+0.19%)
Aug 27, 2009 35.98 36.29 35.54 36.07 267,380 -0.01(-0.03%)
Aug 26, 2009 35.91 36.41 35.75 36.08 356,300 +0.18(+0.50%)
Aug 25, 2009 36.21 36.53 35.88 35.90 297,804 -0.20(-0.55%)
Aug 24, 2009 36.49 36.78 36.04 36.10 382,736 -0.21(-0.58%)
Aug 21, 2009 35.52 36.31 35.34 36.31 645,782 +1.08(+3.07%)
Aug 20, 2009 35.31 35.34 34.72 35.23 638,602 -0.13(-0.37%)
Aug 19, 2009 35.39 35.67 35.14 35.36 1,105,852 -0.37(-1.04%)
Aug 18, 2009 35.68 35.95 35.41 35.73 370,496 +0.07(+0.20%)
Aug 17, 2009 36.08 36.16 35.40 35.66 407,412 -1.03(-2.81%)
Aug 14, 2009 37.38 37.40 36.37 36.69 310,875 -0.64(-1.71%)
Aug 13, 2009 36.85 37.52 36.76 37.33 431,755 +0.61(+1.66%)
Aug 12, 2009 36.15 37.00 36.11 36.72 310,364 +0.44(+1.21%)
Aug 11, 2009 36.21 36.50 35.94 36.28 395,692 -0.08(-0.22%)
Aug 10, 2009 36.82 36.86 36.28 36.36 447,871 -0.52(-1.41%)
Aug 07, 2009 36.52 37.17 36.16 36.88 771,865 +0.81(+2.25%)
Aug 06, 2009 35.95 36.50 35.55 36.07 662,685 +0.18(+0.50%)
Aug 05, 2009 36.66 36.77 34.91 35.89 978,905 -0.46(-1.25%)
Aug 04, 2009 35.68 36.95 35.52 36.35 868,405 +0.54(+1.49%)
Aug 03, 2009 35.36 35.94 35.20 35.81 485,466 +0.55(+1.56%)
Jul 31, 2009 34.59 35.54 34.53 35.26 574,271 +0.62(+1.79%)
Jul 30, 2009 34.54 35.09 34.46 34.64 575,746 +0.59(+1.73%)
Jul 29, 2009 34.30 34.43 33.95 34.05 729,350 -0.45(-1.30%)
Jul 28, 2009 34.35 34.53 33.99 34.50 612,146 +0.29(+0.85%)
Jul 27, 2009 34.50 34.51 34.08 34.21 491,566 -0.26(-0.75%)
Jul 24, 2009 34.09 34.47 33.68 34.47 491,953 +0.24(+0.70%)
Jul 23, 2009 33.80 34.47 33.66 34.23 751,056 +0.51(+1.51%)
Jul 22, 2009 33.56 34.21 33.56 33.72 701,482 +0.01(+0.03%)
Jul 21, 2009 33.79 34.10 33.16 33.71 522,376 +0.11(+0.33%)
Jul 20, 2009 33.37 33.64 33.01 33.60 539,668 +0.44(+1.33%)
Jul 17, 2009 33.09 33.35 32.87 33.16 550,573 -0.03(-0.09%)
Jul 16, 2009 32.69 33.26 32.60 33.19 655,171 +0.46(+1.41%)
Jul 15, 2009 32.32 32.74 32.25 32.73 531,388 +0.81(+2.54%)
Jul 14, 2009 31.78 31.97 31.43 31.92 472,404 +0.14(+0.44%)
Jul 13, 2009 31.14 31.78 31.13 31.78 693,689 +0.57(+1.83%)
Jul 10, 2009 31.12 31.40 30.71 31.21 694,703 -0.01(-0.03%)
Jul 09, 2009 31.66 31.66 30.97 31.22 558,820 -0.20(-0.64%)
Jul 08, 2009 31.61 31.78 31.21 31.42 583,413 -0.21(-0.66%)
Jul 07, 2009 32.31 32.50 31.62 31.63 830,818 -0.68(-2.10%)
Jul 06, 2009 31.50 32.38 31.50 32.31 542,426 +0.66(+2.09%)
Jul 02, 2009 32.40 32.40 31.65 31.65 495,314 -1.06(-3.24%)
Jul 01, 2009 32.71 33.16 32.58 32.71 444,801 -0.01(-0.03%)
Jun 30, 2009 32.72 32.91 32.27 32.72 852,317 -0.14(-0.43%)
Jun 29, 2009 32.36 33.06 32.31 32.86 461,960 +0.47(+1.45%)
Jun 26, 2009 32.23 32.62 31.93 32.39 602,969 +0.13(+0.40%)
Jun 25, 2009 31.79 32.30 31.78 32.26 722,638 +0.48(+1.51%)
Jun 24, 2009 32.09 32.24 31.62 31.78 717,515 -0.19(-0.59%)
Jun 23, 2009 32.17 32.22 31.73 31.97 648,370 +0.18(+0.57%)
Jun 22, 2009 32.07 32.28 31.79 31.79 686,714 -0.68(-2.09%)
Jun 19, 2009 32.64 32.67 32.18 32.47 787,494 +0.14(+0.43%)
Jun 18, 2009 32.15 32.66 32.00 32.33 495,773 -0.01(-0.03%)
Jun 17, 2009 31.75 32.73 31.70 32.34 808,846 +0.50(+1.57%)
Jun 16, 2009 32.58 32.65 31.83 31.84 778,303 -0.62(-1.91%)
Jun 15, 2009 32.52 32.64 32.08 32.46 613,010 -0.50(-1.52%)
Jun 12, 2009 33.00 33.15 32.55 32.96 625,251 -0.20(-0.60%)
Jun 11, 2009 33.00 33.52 32.99 33.16 736,942 +0.32(+0.97%)
Jun 10, 2009 33.23 33.38 32.50 32.84 675,195 -0.12(-0.36%)
Jun 09, 2009 32.73 33.07 32.46 32.96 889,194 +0.13(+0.40%)
Jun 08, 2009 32.75 33.11 32.42 32.83 407,323 -0.42(-1.26%)
Jun 05, 2009 33.45 33.45 32.68 33.25 714,414 +0.28(+0.85%)
Jun 04, 2009 32.94 33.05 32.50 32.97 412,097 +0.28(+0.86%)
Jun 03, 2009 33.26 33.40 32.29 32.69 579,915 -0.82(-2.45%)
Jun 02, 2009 32.84 33.66 32.62 33.51 939,164 +0.53(+1.61%)
Jun 01, 2009 32.24 33.17 32.24 32.98 658,410 +1.08(+3.39%)
May 29, 2009 31.26 31.90 30.88 31.90 1,148,466 +0.86(+2.77%)
May 28, 2009 30.55 31.17 30.18 31.04 760,836 +0.56(+1.84%)
May 27, 2009 31.17 31.37 30.48 30.48 644,557 -0.82(-2.62%)
May 26, 2009 30.39 31.46 30.20 31.30 597,606 +0.65(+2.12%)
May 22, 2009 30.52 30.89 30.41 30.65 370,292 +0.23(+0.76%)
May 21, 2009 30.66 30.66 30.01 30.42 600,777 -0.53(-1.71%)
May 20, 2009 30.87 31.50 30.65 30.95 981,126 +0.27(+0.88%)
May 19, 2009 30.81 30.97 30.58 30.68 751,769 -0.17(-0.55%)
May 18, 2009 30.28 30.98 30.21 30.85 761,549 +0.85(+2.83%)
May 15, 2009 30.06 30.71 29.80 30.00 615,678 -0.15(-0.50%)
May 14, 2009 29.96 30.39 29.77 30.15 481,759 +0.24(+0.80%)
May 13, 2009 30.51 30.54 29.90 29.91 772,026 -0.96(-3.11%)
May 12, 2009 30.67 31.05 30.43 30.87 551,549 +0.39(+1.28%)
May 11, 2009 30.62 30.85 30.12 30.48 629,605 -0.49(-1.58%)
May 08, 2009 30.20 31.05 30.19 30.97 857,450 +0.83(+2.75%)
May 07, 2009 30.94 31.50 30.02 30.14 1,068,970 +0.05(+0.17%)
May 06, 2009 30.33 30.58 29.78 30.09 640,495 -0.12(-0.40%)
May 05, 2009 30.51 30.60 29.95 30.21 717,164 -0.36(-1.18%)
May 04, 2009 30.53 30.57 30.28 30.57 972,468 +0.73(+2.45%)
May 01, 2009 31.34 31.34 29.49 29.84 1,422,736 -1.36(-4.36%)
Apr 30, 2009 32.81 33.18 30.61 31.20 1,615,925 -1.35(-4.15%)
Apr 29, 2009 32.36 33.05 32.36 32.55 986,107 +0.45(+1.40%)
Apr 28, 2009 31.95 32.47 31.79 32.10 691,376 -0.23(-0.71%)
Apr 27, 2009 32.28 33.06 32.19 32.33 646,189 -0.68(-2.06%)
Apr 24, 2009 31.82 33.19 31.68 33.01 957,222 +1.33(+4.20%)
Apr 23, 2009 31.60 31.91 31.19 31.68 693,574 -0.14(-0.44%)
Apr 22, 2009 31.48 32.59 31.16 31.82 620,708 +0.16(+0.51%)
Apr 21, 2009 30.69 31.77 30.69 31.66 756,640 +0.44(+1.41%)
Apr 20, 2009 32.00 32.42 31.15 31.22 804,338 -1.18(-3.64%)
Apr 17, 2009 32.88 32.93 32.21 32.40 908,820 -0.38(-1.16%)
Apr 16, 2009 32.64 32.94 32.09 32.78 610,058 +0.25(+0.77%)
Apr 15, 2009 31.81 32.65 31.49 32.53 511,037 +0.43(+1.34%)
Apr 14, 2009 32.50 32.62 31.88 32.10 450,774 -0.68(-2.07%)
Apr 13, 2009 32.65 32.97 32.22 32.78 286,271 -0.06(-0.18%)
Apr 09, 2009 32.90 32.90 32.43 32.84 456,035 +0.89(+2.79%)
Apr 08, 2009 31.43 32.07 31.17 31.95 420,540 +0.58(+1.85%)
Apr 07, 2009 31.60 31.91 31.28 31.37 528,656 -0.76(-2.37%)
Apr 06, 2009 31.94 32.26 31.77 32.13 720,532 -0.22(-0.68%)
Apr 03, 2009 32.13 32.52 31.79 32.35 699,588 +0.18(+0.56%)
Apr 02, 2009 31.79 32.72 31.51 32.17 603,668 +1.15(+3.71%)
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.