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

145.52 USD -2.06 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 28.72 29.87 28.72 29.72 474,572 +0.98(+3.41%)
Dec 30, 2008 28.07 28.78 27.79 28.74 782,703 +1.01(+3.64%)
Dec 29, 2008 27.99 28.00 27.42 27.73 477,154 -0.36(-1.28%)
Dec 26, 2008 27.95 28.14 27.65 28.09 297,311 +0.31(+1.12%)
Dec 24, 2008 27.84 28.04 27.27 27.78 378,938 -0.10(-0.36%)
Dec 23, 2008 28.96 28.96 27.76 27.88 844,834 -0.51(-1.80%)
Dec 22, 2008 29.06 29.20 27.74 28.39 811,077 -0.81(-2.77%)
Dec 19, 2008 29.41 29.86 29.07 29.20 814,657 -0.14(-0.48%)
Dec 18, 2008 29.88 30.07 29.04 29.34 773,022 -0.32(-1.08%)
Dec 17, 2008 30.16 30.28 29.41 29.66 874,387 -0.81(-2.66%)
Dec 16, 2008 30.31 30.58 29.68 30.47 1,093,855 +0.94(+3.18%)
Dec 15, 2008 30.10 30.25 29.31 29.53 816,445 -0.56(-1.86%)
Dec 12, 2008 28.88 30.32 28.58 30.09 784,205 +0.87(+2.98%)
Dec 11, 2008 30.15 31.08 29.03 29.22 799,856 -1.59(-5.16%)
Dec 10, 2008 30.70 31.18 30.28 30.81 689,929 +0.51(+1.68%)
Dec 09, 2008 30.76 31.32 30.07 30.30 643,518 -0.70(-2.26%)
Dec 08, 2008 30.41 31.19 29.98 31.00 825,279 +1.35(+4.55%)
Dec 05, 2008 28.47 29.74 27.30 29.65 814,920 +1.18(+4.14%)
Dec 04, 2008 28.96 29.51 28.08 28.47 617,171 -1.00(-3.39%)
Dec 03, 2008 28.82 29.51 28.52 29.47 709,391 +0.43(+1.48%)
Dec 02, 2008 28.78 29.08 28.20 29.04 775,744 +0.75(+2.65%)
Dec 01, 2008 30.01 30.55 28.19 28.29 1,049,172 -2.25(-7.37%)
Nov 28, 2008 30.11 30.62 30.01 30.54 308,829 +0.05(+0.16%)
Nov 26, 2008 28.91 30.51 28.58 30.49 562,999 +0.97(+3.29%)
Nov 25, 2008 29.60 30.32 28.46 29.52 840,344 +0.87(+3.04%)
Nov 24, 2008 27.67 29.36 27.50 28.65 1,196,646 +1.38(+5.06%)
Nov 21, 2008 24.75 27.39 24.75 27.27 1,569,226 +2.37(+9.52%)
Nov 20, 2008 25.87 27.16 24.72 24.90 1,469,079 -1.27(-4.85%)
Nov 19, 2008 27.67 28.19 26.17 26.17 678,766 -1.49(-5.39%)
Nov 18, 2008 28.00 28.73 27.07 27.66 746,528 -0.37(-1.32%)
Nov 17, 2008 27.48 28.62 27.40 28.03 1,048,744 +0.17(+0.61%)
Nov 14, 2008 28.83 29.48 27.85 27.86 0 -1.60(-5.43%)
Nov 13, 2008 27.90 29.46 27.00 29.46 1,124,422 +1.68(+6.05%)
Nov 12, 2008 28.03 28.33 27.57 27.78 908,429 -0.70(-2.46%)
Nov 11, 2008 29.63 29.63 28.13 28.48 637,217 -1.11(-3.75%)
Nov 10, 2008 30.16 30.74 29.08 29.59 653,104 +0.04(+0.14%)
Nov 07, 2008 28.84 29.65 28.63 29.55 654,174 +0.79(+2.75%)
Nov 06, 2008 30.60 31.59 28.73 28.76 1,288,513 -2.41(-7.73%)
Nov 05, 2008 32.13 32.49 31.10 31.17 772,455 -1.33(-4.09%)
Nov 04, 2008 32.75 33.11 32.07 32.50 897,151 +0.09(+0.28%)
Nov 03, 2008 31.94 32.53 31.71 32.41 703,728 +0.53(+1.66%)
Oct 31, 2008 31.45 32.11 30.95 31.88 1,461,607 +0.27(+0.85%)
Oct 30, 2008 34.70 34.80 30.52 31.61 1,748,972 -2.36(-6.95%)
Oct 29, 2008 33.92 34.84 33.23 33.97 1,155,217 +0.17(+0.50%)
Oct 28, 2008 31.35 33.85 30.48 33.80 967,870 +3.28(+10.75%)
Oct 27, 2008 31.51 32.54 30.51 30.52 660,955 -1.43(-4.48%)
Oct 24, 2008 30.66 32.72 30.66 31.95 960,698 -0.59(-1.81%)
Oct 23, 2008 33.57 33.98 31.29 32.54 1,616,521 -1.25(-3.70%)
Oct 22, 2008 34.62 35.74 32.92 33.79 1,076,441 -2.11(-5.88%)
Oct 21, 2008 36.40 37.27 35.76 35.90 625,774 -1.06(-2.87%)
Oct 20, 2008 35.67 37.00 35.67 36.96 1,285,514 +0.92(+2.55%)
Oct 17, 2008 36.53 37.83 35.56 36.04 834,072 -1.20(-3.22%)
Oct 16, 2008 35.01 37.28 33.00 37.24 1,666,416 +2.18(+6.22%)
Oct 15, 2008 36.84 37.40 35.04 35.06 1,532,464 -2.27(-6.08%)
Oct 14, 2008 41.99 41.99 36.71 37.33 1,215,335 -2.00(-5.09%)
Oct 13, 2008 36.25 39.33 36.24 39.33 829,187 +3.68(+10.32%)
Oct 10, 2008 35.37 37.26 33.56 35.65 0 -0.39(-1.08%)
Oct 09, 2008 38.05 38.63 36.04 36.04 1,908,394 -1.83(-4.83%)
Oct 08, 2008 37.07 40.18 36.72 37.87 1,350,985 +0.11(+0.29%)
Oct 07, 2008 39.14 39.49 37.62 37.76 1,561,994 -1.14(-2.93%)
Oct 06, 2008 37.03 39.43 35.91 38.90 1,846,855 +1.05(+2.77%)
Oct 03, 2008 38.85 39.15 37.14 37.85 0 -0.52(-1.36%)
Oct 02, 2008 39.01 39.04 38.19 38.37 1,186,810 -0.66(-1.69%)
Oct 01, 2008 39.23 39.87 38.63 39.03 1,033,105 -0.43(-1.09%)
Sep 30, 2008 39.84 39.84 38.51 39.46 693,960 +0.46(+1.18%)
Sep 29, 2008 41.37 41.40 38.41 39.00 1,324,853 -2.99(-7.12%)
Sep 26, 2008 42.45 42.50 41.53 41.99 0 -0.58(-1.36%)
Sep 25, 2008 42.42 42.82 42.30 42.57 610,045 +0.45(+1.07%)
Sep 24, 2008 42.43 42.74 41.92 42.12 544,027 -0.30(-0.71%)
Sep 23, 2008 43.00 43.69 42.18 42.42 653,610 -0.47(-1.10%)
Sep 22, 2008 44.35 44.55 42.79 42.89 672,842 -1.58(-3.55%)
Sep 19, 2008 44.53 45.21 41.39 44.47 0 +1.44(+3.35%)
Sep 18, 2008 41.35 43.40 40.03 43.03 1,049,026 +2.21(+5.41%)
Sep 17, 2008 41.18 41.92 40.69 40.82 807,197 -1.00(-2.39%)
Sep 16, 2008 40.84 41.94 40.19 41.82 978,625 +0.49(+1.19%)
Sep 15, 2008 41.31 42.54 41.00 41.33 739,318 -0.75(-1.78%)
Sep 12, 2008 41.63 42.18 41.29 42.08 654,221 +0.33(+0.79%)
Sep 11, 2008 40.69 41.80 40.69 41.75 618,244 +0.55(+1.33%)
Sep 10, 2008 41.50 42.00 40.96 41.20 1,056,415 -0.07(-0.17%)
Sep 09, 2008 41.12 42.17 41.12 41.27 1,187,319 -0.16(-0.39%)
Sep 08, 2008 40.88 41.58 40.88 41.43 714,083 +1.21(+3.01%)
Sep 05, 2008 39.44 40.35 39.25 40.22 0 +0.34(+0.85%)
Sep 04, 2008 40.89 40.89 39.79 39.88 676,450 -1.19(-2.90%)
Sep 03, 2008 40.35 41.15 40.00 41.07 815,223 +1.10(+2.75%)
Sep 02, 2008 40.37 41.13 39.82 39.97 880,016 -0.24(-0.60%)
Aug 29, 2008 40.66 40.94 39.99 40.21 0 -0.80(-1.95%)
Aug 28, 2008 40.81 41.03 40.53 41.01 880,221 +0.48(+1.18%)
Aug 27, 2008 40.61 40.91 40.12 40.53 745,888 -0.34(-0.83%)
Aug 26, 2008 40.72 40.93 40.43 40.87 315,794 +0.22(+0.54%)
Aug 25, 2008 41.21 41.21 40.14 40.65 407,006 -0.58(-1.41%)
Aug 22, 2008 41.25 41.53 40.86 41.23 0 +0.33(+0.81%)
Aug 21, 2008 40.56 41.10 40.55 40.90 305,063 -0.06(-0.15%)
Aug 20, 2008 40.95 41.10 40.55 40.96 438,238 -0.10(-0.24%)
Aug 19, 2008 41.87 41.87 40.95 41.06 447,766 -0.70(-1.68%)
Aug 18, 2008 42.10 42.77 41.64 41.76 598,088 -0.31(-0.74%)
Aug 15, 2008 41.85 42.33 41.76 42.07 0 +0.32(+0.77%)
Aug 14, 2008 41.63 41.86 41.08 41.75 545,451 +0.13(+0.31%)
Aug 13, 2008 41.56 41.97 41.02 41.62 587,065 +0.04(+0.10%)
Aug 12, 2008 40.63 41.96 40.63 41.58 787,500 +0.95(+2.34%)
Aug 11, 2008 39.90 40.75 39.47 40.63 681,145 +0.75(+1.88%)
Aug 08, 2008 38.65 39.93 38.50 39.88 618,135 +1.21(+3.13%)
Aug 07, 2008 39.15 39.27 38.66 38.67 545,753 -0.77(-1.95%)
Aug 06, 2008 38.87 39.62 38.71 39.44 632,111 +0.37(+0.95%)
Aug 05, 2008 38.61 39.24 38.61 39.07 858,578 +0.32(+0.83%)
Aug 04, 2008 39.40 39.70 38.61 38.75 637,371 -0.95(-2.39%)
Aug 01, 2008 40.16 40.16 39.50 39.70 710,594 -0.52(-1.29%)
Jul 31, 2008 40.79 41.03 38.00 40.22 1,327,385 -0.71(-1.73%)
Jul 30, 2008 39.86 41.42 39.81 40.93 801,997 +0.96(+2.40%)
Jul 29, 2008 39.97 40.12 39.31 39.97 486,207 +0.64(+1.63%)
Jul 28, 2008 39.74 40.07 38.50 39.33 580,603 -0.39(-0.98%)
Jul 25, 2008 39.62 40.04 39.33 39.72 635,758 +0.29(+0.74%)
Jul 24, 2008 40.27 40.29 39.43 39.43 806,477 -0.76(-1.89%)
Jul 23, 2008 40.95 41.05 40.14 40.19 845,524 -0.93(-2.26%)
Jul 22, 2008 40.36 41.22 40.11 41.12 1,236,950 -0.44(-1.06%)
Jul 21, 2008 41.54 41.65 41.02 41.56 484,565 +0.25(+0.61%)
Jul 18, 2008 41.49 41.89 41.00 41.31 594,768 -0.09(-0.22%)
Jul 17, 2008 41.10 41.54 40.62 41.40 773,543 +0.56(+1.37%)
Jul 16, 2008 40.14 40.88 39.63 40.84 786,293 +0.82(+2.05%)
Jul 15, 2008 39.80 40.54 38.94 40.02 766,528 +0.20(+0.50%)
Jul 14, 2008 39.83 40.25 39.49 39.82 651,322 +0.09(+0.23%)
Jul 11, 2008 39.27 40.06 38.88 39.73 579,074 +0.15(+0.38%)
Jul 10, 2008 39.14 39.91 39.09 39.58 677,027 +0.34(+0.87%)
Jul 09, 2008 39.88 40.23 39.24 39.24 763,731 -0.54(-1.36%)
Jul 08, 2008 39.33 39.88 39.11 39.78 884,820 +0.45(+1.14%)
Jul 07, 2008 39.52 39.77 38.95 39.33 1,054,313 -0.30(-0.76%)
Jul 04, 2008 38.27 39.65 38.17 39.63 584,139 +0.00(+0.00%)
Jul 03, 2008 38.27 39.65 38.17 39.63 584,139 +1.36(+3.55%)
Jul 02, 2008 39.11 39.44 38.27 38.27 729,627 -1.01(-2.57%)
Jul 01, 2008 38.67 39.38 38.46 39.28 855,362 +0.22(+0.56%)
Jun 30, 2008 39.73 39.88 38.96 39.06 1,007,984 -0.65(-1.64%)
Jun 27, 2008 40.20 40.42 39.48 39.71 840,648 -0.42(-1.05%)
Jun 26, 2008 40.55 40.60 39.95 40.13 811,053 -0.63(-1.55%)
Jun 25, 2008 39.83 41.07 39.80 40.76 1,281,872 +0.97(+2.44%)
Jun 24, 2008 40.43 40.64 39.49 39.79 1,009,191 -0.96(-2.36%)
Jun 23, 2008 40.25 40.90 40.07 40.75 467,741 +0.54(+1.34%)
Jun 20, 2008 40.40 40.60 40.04 40.21 571,670 -0.31(-0.77%)
Jun 19, 2008 40.69 40.97 40.19 40.52 633,226 +0.15(+0.37%)
Jun 18, 2008 40.58 40.92 40.19 40.37 366,746 -0.46(-1.13%)
Jun 17, 2008 41.54 41.54 40.76 40.83 425,888 -0.32(-0.78%)
Jun 16, 2008 40.84 41.47 39.70 41.15 373,079 -0.04(-0.10%)
Jun 13, 2008 41.44 41.84 41.13 41.19 588,892 +0.13(+0.32%)
Jun 12, 2008 40.99 41.40 40.77 41.06 318,602 +0.34(+0.83%)
Jun 11, 2008 41.22 41.72 40.72 40.72 435,817 -0.69(-1.67%)
Jun 10, 2008 41.05 41.63 40.82 41.41 502,510 -0.31(-0.74%)
Jun 09, 2008 41.87 42.10 41.51 41.72 541,704 -0.01(-0.02%)
Jun 06, 2008 42.31 42.77 41.73 41.73 633,092 -1.16(-2.70%)
Jun 05, 2008 42.30 42.97 42.24 42.89 624,484 +0.85(+2.02%)
Jun 04, 2008 41.54 42.45 41.54 42.04 455,354 +0.40(+0.96%)
Jun 03, 2008 41.75 42.12 41.27 41.64 549,372 -0.02(-0.05%)
Jun 02, 2008 41.87 42.01 41.45 41.66 605,305 -0.30(-0.71%)
May 30, 2008 41.53 42.11 41.50 41.96 879,754 +0.44(+1.06%)
May 29, 2008 41.32 41.78 40.92 41.52 473,901 +0.20(+0.48%)
May 28, 2008 40.92 41.41 40.71 41.32 435,066 +0.54(+1.32%)
May 27, 2008 40.52 40.90 40.43 40.78 495,211 +0.31(+0.77%)
May 26, 2008 41.00 41.00 40.24 40.47 0 +0.00(+0.00%)
May 23, 2008 41.00 41.00 40.24 40.47 455,891 -0.54(-1.32%)
May 22, 2008 41.07 41.38 40.85 41.01 810,363 -0.22(-0.53%)
May 21, 2008 42.13 42.27 41.09 41.23 528,260 -0.90(-2.14%)
May 20, 2008 41.87 42.13 41.56 42.13 521,433 +0.17(+0.41%)
May 19, 2008 41.89 42.33 41.85 41.96 749,241 -0.14(-0.33%)
May 16, 2008 42.08 42.18 41.73 42.10 787,514 -0.10(-0.24%)
May 15, 2008 42.22 42.52 41.74 42.20 887,222 -0.16(-0.38%)
May 14, 2008 42.26 42.96 42.26 42.36 750,614 +0.40(+0.95%)
May 13, 2008 42.63 42.63 41.63 41.96 676,623 -0.54(-1.27%)
May 12, 2008 42.41 42.72 41.93 42.50 916,376 +0.24(+0.57%)
May 09, 2008 42.04 42.40 41.58 42.26 558,342 -0.27(-0.63%)
May 08, 2008 42.09 42.65 42.09 42.53 731,092 +0.28(+0.66%)
May 07, 2008 42.35 42.91 42.13 42.25 923,652 +0.06(+0.14%)
May 06, 2008 42.00 42.29 41.67 42.19 743,273 -0.13(-0.31%)
May 05, 2008 42.44 42.67 41.90 42.32 822,522 -0.40(-0.94%)
May 02, 2008 42.54 42.86 41.93 42.72 1,032,931 +0.58(+1.38%)
May 01, 2008 45.30 45.40 41.83 42.14 2,566,979 -3.47(-7.61%)
Apr 30, 2008 46.23 46.44 45.57 45.61 682,265 -0.43(-0.93%)
Apr 29, 2008 46.38 46.45 45.68 46.04 546,120 -0.40(-0.86%)
Apr 28, 2008 46.56 46.66 46.21 46.44 709,557 +0.07(+0.15%)
Apr 25, 2008 45.58 46.42 45.50 46.37 479,682 +0.95(+2.09%)
Apr 24, 2008 45.65 45.79 44.79 45.42 532,160 +0.03(+0.07%)
Apr 23, 2008 45.38 45.87 45.21 45.39 444,750 +0.01(+0.02%)
Apr 22, 2008 45.74 45.74 45.02 45.38 546,401 -0.39(-0.85%)
Apr 21, 2008 45.77 46.01 45.44 45.77 458,519 +0.02(+0.04%)
Apr 18, 2008 45.05 45.94 43.90 45.75 787,993 +1.10(+2.46%)
Apr 17, 2008 44.86 45.25 43.94 44.65 1,062,915 -1.45(-3.15%)
Apr 16, 2008 44.95 46.12 44.74 46.10 523,877 +1.60(+3.60%)
Apr 15, 2008 44.53 44.88 44.17 44.50 344,562 +0.06(+0.14%)
Apr 14, 2008 44.27 44.81 44.23 44.44 370,144 +0.20(+0.45%)
Apr 11, 2008 44.51 44.95 44.13 44.24 625,128 -0.79(-1.75%)
Apr 10, 2008 44.98 45.20 44.64 45.03 557,196 -0.11(-0.24%)
Apr 09, 2008 45.38 45.74 44.88 45.14 424,473 -0.11(-0.24%)
Apr 08, 2008 44.84 45.38 44.53 45.25 810,277 +0.24(+0.53%)
Apr 07, 2008 45.62 45.81 44.88 45.01 662,776 -0.49(-1.08%)
Apr 04, 2008 45.34 45.76 45.05 45.50 470,607 +0.21(+0.46%)
Apr 03, 2008 45.00 45.57 44.80 45.29 593,127 +0.13(+0.29%)
Apr 02, 2008 45.07 45.56 44.92 45.16 649,852 +0.32(+0.71%)
Apr 01, 2008 44.64 44.87 43.83 44.84 740,499 +0.79(+1.79%)
Mar 31, 2008 43.87 44.06 43.44 44.05 716,842 +0.41(+0.94%)
Mar 28, 2008 43.55 44.13 43.37 43.64 676,219 +0.54(+1.25%)
Mar 27, 2008 43.20 43.73 42.49 43.10 627,569 +0.10(+0.23%)
Mar 26, 2008 43.07 43.40 42.80 43.00 446,544 -0.26(-0.60%)
Mar 25, 2008 43.46 43.47 42.79 43.26 566,410 +0.21(+0.49%)
Mar 24, 2008 42.57 43.62 42.46 43.05 535,733 +0.60(+1.41%)
Mar 21, 2008 42.33 42.60 41.54 42.45 887,617 +0.00(+0.00%)
Mar 20, 2008 42.33 42.60 41.54 42.45 887,617 +0.32(+0.76%)
Mar 19, 2008 43.64 44.07 42.13 42.13 820,403 -1.03(-2.39%)
Mar 18, 2008 42.09 44.20 40.86 43.16 848,358 +1.29(+3.08%)
Mar 17, 2008 41.70 42.45 41.20 41.87 871,682 -0.21(-0.50%)
Mar 14, 2008 43.03 43.06 41.40 42.08 892,509 -0.47(-1.10%)
Mar 13, 2008 42.11 42.85 41.59 42.55 614,336 +0.33(+0.78%)
Mar 12, 2008 42.28 42.81 42.06 42.22 467,295 -0.13(-0.31%)
Mar 11, 2008 41.74 42.35 41.19 42.35 733,211 +1.70(+4.18%)
Mar 10, 2008 41.31 41.35 40.47 40.65 859,768 -0.84(-2.02%)
Mar 07, 2008 41.88 42.33 41.28 41.49 745,317 -0.65(-1.54%)
Mar 06, 2008 42.86 42.87 42.06 42.14 767,480 -0.85(-1.98%)
Mar 05, 2008 42.32 43.13 42.30 42.99 819,563 +0.82(+1.94%)
Mar 04, 2008 42.90 43.01 41.80 42.17 1,013,594 -1.04(-2.41%)
Mar 03, 2008 42.97 43.58 42.66 43.21 632,879 +0.08(+0.19%)
Feb 29, 2008 43.79 44.24 42.94 43.13 1,138,069 -1.24(-2.79%)
Feb 28, 2008 44.19 44.58 43.90 44.37 829,245 -0.27(-0.60%)
Feb 27, 2008 43.41 44.93 43.41 44.64 939,056 +1.06(+2.43%)
Feb 26, 2008 43.24 43.85 42.90 43.58 661,509 +0.21(+0.48%)
Feb 25, 2008 43.06 43.37 42.31 43.37 569,536 +0.50(+1.17%)
Feb 22, 2008 43.00 43.03 42.03 42.87 596,694 +0.11(+0.26%)
Feb 21, 2008 43.54 43.54 42.63 42.76 669,437 -0.44(-1.02%)
Feb 20, 2008 42.78 43.25 42.00 43.20 789,575 +0.41(+0.96%)
Feb 19, 2008 43.23 43.47 42.46 42.79 710,570 -0.06(-0.14%)
Feb 18, 2008 42.74 42.87 42.02 42.85 0 +0.00(+0.00%)
Feb 15, 2008 42.74 42.87 42.02 42.85 485,472 +0.11(+0.26%)
Feb 14, 2008 43.09 43.44 42.62 42.74 611,873 -0.40(-0.93%)
Feb 13, 2008 42.10 43.47 42.10 43.14 675,900 +0.19(+0.44%)
Feb 12, 2008 42.61 43.13 42.29 42.95 887,269 +0.51(+1.20%)
Feb 11, 2008 42.14 42.65 41.89 42.44 650,600 +0.20(+0.47%)
Feb 08, 2008 42.31 42.80 41.96 42.24 700,172 -0.23(-0.54%)
Feb 07, 2008 42.45 42.78 41.99 42.47 982,281 +0.10(+0.24%)
Feb 06, 2008 42.15 42.80 41.83 42.37 1,209,292 +0.39(+0.93%)
Feb 05, 2008 42.18 42.69 41.98 41.98 1,115,265 -0.59(-1.39%)
Feb 04, 2008 42.64 42.85 42.45 42.57 833,314 -0.11(-0.26%)
Feb 01, 2008 42.19 42.93 41.96 42.68 1,466,958 +0.13(+0.31%)
Jan 31, 2008 38.95 43.06 38.88 42.55 3,735,352 +3.07(+7.78%)
Jan 30, 2008 43.23 43.23 39.13 39.48 3,346,270 -4.02(-9.24%)
Jan 29, 2008 43.73 43.96 43.19 43.50 1,076,636 +0.21(+0.49%)
Jan 28, 2008 42.94 43.48 42.56 43.29 1,114,880 +0.32(+0.74%)
Jan 25, 2008 43.14 43.46 42.74 42.97 1,202,190 -0.06(-0.14%)
Jan 24, 2008 44.06 44.34 42.69 43.03 1,480,400 -1.20(-2.71%)
Jan 23, 2008 41.90 44.31 41.61 44.23 1,346,480 +1.26(+2.93%)
Jan 22, 2008 41.01 43.46 41.01 42.97 975,714 +0.16(+0.37%)
Jan 21, 2008 43.26 43.90 42.48 42.81 0 +0.00(+0.00%)
Jan 18, 2008 43.26 43.90 42.48 42.81 1,165,328 -0.30(-0.70%)
Jan 17, 2008 44.50 44.55 43.08 43.11 1,041,950 -1.21(-2.73%)
Jan 16, 2008 44.40 44.94 44.13 44.32 906,500 -0.31(-0.69%)
Jan 15, 2008 45.69 45.91 44.63 44.63 874,800 -1.32(-2.87%)
Jan 14, 2008 46.16 46.16 45.55 45.95 565,700 +0.23(+0.50%)
Jan 11, 2008 45.57 46.07 45.24 45.72 776,400 +0.06(+0.13%)
Jan 10, 2008 45.26 45.97 44.99 45.66 914,500 +0.12(+0.26%)
Jan 09, 2008 45.35 45.56 44.56 45.54 766,400 +0.15(+0.33%)
Jan 08, 2008 46.53 46.90 45.39 45.39 684,000 -1.04(-2.24%)
Jan 07, 2008 46.20 46.49 45.56 46.43 978,500 +0.34(+0.74%)
Jan 04, 2008 46.51 46.60 45.86 46.09 772,100 -0.66(-1.41%)
Jan 03, 2008 47.26 47.46 46.60 46.75 817,500 -0.45(-0.95%)
Jan 02, 2008 48.00 48.01 46.97 47.20 673,180 -0.93(-1.93%)
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.