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

145.96 USD +0.64 (+0.44%)
Streaming Delayed Price Updated: 12:48 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 102.96 101.36 101.36 101.36 213,100 -1.59(-1.54%)
Dec 30, 2014 102.82 103.38 102.55 102.95 198,600 -0.33(-0.32%)
Dec 29, 2014 103.16 103.49 102.79 103.28 211,736 -0.16(-0.15%)
Dec 26, 2014 103.75 104.00 103.32 103.44 145,068 -0.29(-0.28%)
Dec 24, 2014 103.61 103.73 103.73 103.73 173,900 +0.18(+0.17%)
Dec 23, 2014 103.39 103.96 102.89 103.55 290,375 +0.72(+0.70%)
Dec 22, 2014 102.49 103.05 102.13 102.83 270,082 +0.34(+0.33%)
Dec 19, 2014 103.20 103.20 102.24 102.49 603,498 -0.04(-0.04%)
Dec 18, 2014 102.17 102.53 101.34 102.53 437,734 +2.04(+2.03%)
Dec 17, 2014 99.22 100.60 98.57 100.49 529,257 +1.84(+1.87%)
Dec 16, 2014 98.78 100.54 98.08 98.65 535,101 -0.42(-0.42%)
Dec 15, 2014 100.68 100.74 98.84 99.07 342,918 -1.00(-1.00%)
Dec 12, 2014 101.80 101.95 100.04 100.07 683,061 -2.18(-2.13%)
Dec 11, 2014 101.34 102.56 101.17 102.25 334,906 +1.09(+1.08%)
Dec 10, 2014 102.87 102.87 101.06 101.16 464,380 -1.96(-1.90%)
Dec 09, 2014 102.05 103.19 102.02 103.12 326,267 +0.57(+0.56%)
Dec 08, 2014 103.24 103.34 102.15 102.55 389,776 -0.87(-0.84%)
Dec 05, 2014 103.39 103.96 102.93 103.42 404,834 +0.23(+0.22%)
Dec 04, 2014 102.54 103.23 102.20 103.19 377,107 +0.43(+0.42%)
Dec 03, 2014 102.20 102.92 101.66 102.76 423,097 +0.60(+0.59%)
Dec 02, 2014 101.74 102.28 101.36 102.16 480,093 +0.70(+0.69%)
Dec 01, 2014 100.80 101.93 99.90 101.46 782,171 +0.29(+0.29%)
Nov 28, 2014 100.48 102.08 100.16 101.17 486,165 +1.05(+1.05%)
Nov 26, 2014 99.41 100.12 100.12 100.12 250,200 +0.73(+0.73%)
Nov 25, 2014 100.03 100.33 99.34 99.39 548,337 -0.40(-0.40%)
Nov 24, 2014 100.23 100.46 99.22 99.79 328,808 -0.35(-0.35%)
Nov 21, 2014 100.46 101.07 99.94 100.14 1,065,254 +0.51(+0.51%)
Nov 20, 2014 98.37 99.68 98.18 99.63 569,245 +1.01(+1.02%)
Nov 19, 2014 98.84 98.97 98.18 98.62 493,435 -0.21(-0.21%)
Nov 18, 2014 98.04 98.94 97.57 98.83 463,857 +0.79(+0.81%)
Nov 17, 2014 97.75 98.51 97.37 98.04 420,872 -0.10(-0.10%)
Nov 14, 2014 99.70 99.70 97.08 98.14 673,506 -1.94(-1.94%)
Nov 13, 2014 100.30 100.80 99.58 100.08 280,279 +0.00(+0.00%)
Nov 12, 2014 99.66 100.17 99.06 100.08 266,382 +0.29(+0.29%)
Nov 11, 2014 99.42 100.44 99.28 99.79 311,581 +0.50(+0.50%)
Nov 10, 2014 98.93 99.47 98.86 99.29 364,892 +0.50(+0.51%)
Nov 07, 2014 99.11 99.65 98.55 98.79 432,421 -0.15(-0.15%)
Nov 06, 2014 97.70 99.27 97.50 98.94 564,309 +1.43(+1.47%)
Nov 05, 2014 95.70 97.86 95.65 97.51 660,999 +2.01(+2.10%)
Nov 04, 2014 96.17 100.44 95.46 95.50 700,107 -2.67(-2.72%)
Nov 03, 2014 99.51 99.79 97.49 98.17 552,055 -0.98(-0.99%)
Oct 31, 2014 98.36 99.18 97.80 99.15 667,715 +2.15(+2.22%)
Oct 30, 2014 96.39 97.40 96.13 97.00 391,955 +0.48(+0.50%)
Oct 29, 2014 98.67 98.74 95.92 96.52 1,148,012 -2.15(-2.18%)
Oct 28, 2014 95.61 98.67 95.61 98.67 666,651 +3.24(+3.40%)
Oct 27, 2014 96.33 97.31 94.93 95.43 539,933 -1.88(-1.93%)
Oct 24, 2014 96.31 97.40 96.06 97.31 377,331 +1.12(+1.16%)
Oct 23, 2014 98.62 98.62 96.02 96.19 700,443 -1.52(-1.56%)
Oct 22, 2014 98.64 99.37 97.67 97.71 387,200 -0.60(-0.61%)
Oct 21, 2014 96.72 98.31 96.71 98.31 450,405 +2.00(+2.08%)
Oct 20, 2014 95.33 96.34 94.88 96.31 334,917 +0.90(+0.94%)
Oct 17, 2014 95.40 96.47 94.99 95.41 594,148 +0.77(+0.81%)
Oct 16, 2014 92.61 94.98 92.18 94.64 502,001 +0.50(+0.53%)
Oct 15, 2014 92.28 94.53 91.65 94.14 658,835 +0.75(+0.80%)
Oct 14, 2014 92.90 93.88 91.86 93.39 683,243 +1.36(+1.48%)
Oct 13, 2014 93.00 93.39 91.64 92.03 893,123 -0.90(-0.97%)
Oct 10, 2014 92.99 93.47 92.09 92.93 723,980 -0.17(-0.18%)
Oct 09, 2014 94.79 94.85 92.85 93.10 547,706 -1.76(-1.86%)
Oct 08, 2014 93.35 94.89 92.75 94.86 358,038 +1.67(+1.79%)
Oct 07, 2014 94.12 94.45 93.18 93.19 492,653 -1.34(-1.42%)
Oct 06, 2014 95.25 95.73 94.29 94.53 426,374 -0.58(-0.61%)
Oct 03, 2014 95.01 95.41 94.89 95.11 419,060 +0.41(+0.43%)
Oct 02, 2014 94.03 94.83 93.04 94.70 407,522 +0.57(+0.61%)
Oct 01, 2014 95.73 95.73 94.09 94.13 530,949 -1.75(-1.83%)
Sep 30, 2014 96.72 97.01 95.64 95.88 463,105 -0.88(-0.91%)
Sep 29, 2014 95.86 96.98 95.82 96.76 398,634 -0.03(-0.03%)
Sep 26, 2014 95.71 96.82 95.51 96.79 415,454 +1.16(+1.21%)
Sep 25, 2014 97.17 97.17 95.53 95.63 463,276 -1.86(-1.91%)
Sep 24, 2014 97.39 97.78 97.03 97.49 574,611 -0.01(-0.01%)
Sep 23, 2014 98.89 99.07 97.49 97.50 480,216 -1.95(-1.96%)
Sep 22, 2014 100.60 100.99 99.29 99.45 464,328 -1.28(-1.27%)
Sep 19, 2014 101.08 101.13 100.22 100.73 903,337 +0.08(+0.08%)
Sep 18, 2014 99.74 100.81 99.69 100.65 492,095 +1.27(+1.28%)
Sep 17, 2014 99.63 99.89 98.95 99.38 341,924 +0.14(+0.14%)
Sep 16, 2014 98.48 99.57 98.25 99.24 278,143 +0.66(+0.67%)
Sep 15, 2014 98.19 98.87 97.92 98.58 267,749 +0.31(+0.32%)
Sep 12, 2014 99.18 99.56 97.95 98.27 376,077 -0.85(-0.86%)
Sep 11, 2014 98.47 99.38 98.46 99.12 310,856 +0.10(+0.10%)
Sep 10, 2014 98.93 99.47 98.70 99.02 560,700 +0.07(+0.07%)
Sep 09, 2014 100.99 101.25 98.85 98.95 640,450 -2.39(-2.36%)
Sep 08, 2014 101.38 102.01 101.28 101.34 424,923 -0.05(-0.05%)
Sep 05, 2014 101.39 101.41 100.72 101.39 416,401 +0.21(+0.21%)
Sep 04, 2014 100.62 101.28 100.58 101.18 425,015 +0.56(+0.56%)
Sep 03, 2014 102.00 102.00 100.44 100.62 571,014 -0.72(-0.71%)
Sep 02, 2014 101.60 102.08 100.48 101.34 405,335 -0.25(-0.25%)
Aug 29, 2014 101.48 101.59 101.59 101.59 258,700 +0.34(+0.34%)
Aug 28, 2014 100.45 101.56 100.16 101.25 291,414 +0.53(+0.53%)
Aug 27, 2014 101.20 101.22 100.08 100.72 343,982 +0.01(+0.01%)
Aug 26, 2014 101.16 101.28 100.69 100.71 418,598 -0.15(-0.15%)
Aug 25, 2014 100.96 101.38 100.61 100.86 461,841 +0.08(+0.08%)
Aug 22, 2014 101.18 101.62 100.75 100.78 274,191 -0.49(-0.48%)
Aug 21, 2014 101.08 101.81 100.78 101.27 327,820 +0.40(+0.40%)
Aug 20, 2014 101.59 101.76 100.47 100.87 354,259 -0.72(-0.71%)
Aug 19, 2014 101.35 101.67 101.04 101.59 346,392 +0.71(+0.70%)
Aug 18, 2014 100.65 101.20 100.26 100.88 310,753 +0.87(+0.87%)
Aug 15, 2014 100.84 100.99 99.38 100.01 463,351 -0.48(-0.48%)
Aug 14, 2014 100.46 100.94 100.11 100.49 241,924 -0.06(-0.06%)
Aug 13, 2014 100.26 100.71 99.57 100.55 354,753 +1.10(+1.11%)
Aug 12, 2014 98.68 99.63 98.39 99.45 407,690 +0.87(+0.88%)
Aug 11, 2014 98.84 99.37 98.44 98.58 390,892 -0.15(-0.15%)
Aug 08, 2014 97.90 98.71 97.32 98.73 401,040 +1.12(+1.15%)
Aug 07, 2014 98.34 98.46 97.19 97.61 653,893 -0.44(-0.45%)
Aug 06, 2014 96.21 98.28 96.10 98.05 705,879 +1.57(+1.63%)
Aug 05, 2014 98.00 98.94 96.23 96.48 1,082,668 -5.45(-5.35%)
Aug 04, 2014 101.56 102.02 100.49 101.93 368,392 +0.80(+0.79%)
Aug 01, 2014 100.60 101.59 97.51 101.13 446,073 +0.14(+0.14%)
Jul 31, 2014 102.76 103.21 100.96 100.99 439,588 -2.22(-2.15%)
Jul 30, 2014 103.44 103.59 102.67 103.21 388,872 +0.23(+0.22%)
Jul 29, 2014 103.99 104.32 102.94 102.98 289,448 -1.08(-1.04%)
Jul 28, 2014 103.71 104.41 103.20 104.06 310,673 +0.25(+0.24%)
Jul 25, 2014 103.80 104.03 103.31 103.81 359,779 -0.04(-0.04%)
Jul 24, 2014 104.15 104.45 103.64 103.85 297,786 -0.06(-0.06%)
Jul 23, 2014 104.15 104.15 103.49 103.91 690,931 -0.18(-0.17%)
Jul 22, 2014 104.09 105.07 103.67 104.09 618,515 +0.28(+0.27%)
Jul 21, 2014 103.98 104.47 103.27 103.81 282,434 -0.48(-0.46%)
Jul 18, 2014 103.76 104.45 103.23 104.29 306,048 +0.87(+0.84%)
Jul 17, 2014 103.89 104.40 103.25 103.42 306,546 -0.82(-0.79%)
Jul 16, 2014 104.59 104.59 103.93 104.24 403,373 -0.06(-0.06%)
Jul 15, 2014 104.79 105.07 104.09 104.30 289,059 -0.21(-0.20%)
Jul 14, 2014 104.62 104.70 104.28 104.51 259,290 +0.26(+0.25%)
Jul 11, 2014 103.93 104.43 103.84 104.25 255,382 +0.32(+0.31%)
Jul 10, 2014 103.51 104.25 103.24 103.93 243,468 -0.45(-0.43%)
Jul 09, 2014 104.98 105.20 104.16 104.38 313,262 -0.12(-0.11%)
Jul 08, 2014 105.35 105.37 104.35 104.50 382,685 -0.78(-0.74%)
Jul 07, 2014 105.59 105.84 105.04 105.28 557,786 -0.15(-0.14%)
Jul 03, 2014 105.24 105.43 105.43 105.43 250,900 +0.38(+0.36%)
Jul 02, 2014 104.91 105.35 104.60 105.05 263,491 -0.07(-0.07%)
Jul 01, 2014 104.73 105.37 104.19 105.12 331,290 +0.84(+0.81%)
Jun 30, 2014 104.55 104.76 103.47 104.28 309,823 -0.09(-0.09%)
Jun 27, 2014 102.84 104.44 102.79 104.37 282,581 +0.86(+0.83%)
Jun 26, 2014 103.68 103.86 102.80 103.51 192,720 -0.33(-0.32%)
Jun 25, 2014 103.29 104.03 103.17 103.84 351,817 +0.69(+0.67%)
Jun 24, 2014 103.65 103.99 103.10 103.15 302,947 -0.96(-0.92%)
Jun 23, 2014 104.96 105.33 103.79 104.11 329,682 -0.70(-0.67%)
Jun 20, 2014 103.46 105.61 101.75 104.81 837,897 +2.06(+2.00%)
Jun 19, 2014 102.95 103.11 102.26 102.75 312,999 -0.19(-0.18%)
Jun 18, 2014 101.07 102.97 100.73 102.94 501,817 +2.00(+1.98%)
Jun 17, 2014 100.55 101.15 99.96 100.94 230,920 +0.59(+0.59%)
Jun 16, 2014 100.79 101.34 100.11 100.35 524,179 -0.44(-0.44%)
Jun 13, 2014 101.14 101.29 100.63 100.79 270,822 -0.33(-0.33%)
Jun 12, 2014 101.59 101.83 101.04 101.12 294,340 -0.73(-0.72%)
Jun 11, 2014 101.42 102.00 101.19 101.85 221,032 +0.08(+0.08%)
Jun 10, 2014 101.63 101.81 101.31 101.77 233,865 +0.91(+0.90%)
Jun 06, 2014 100.50 100.86 100.15 100.86 299,749 +0.41(+0.41%)
Jun 05, 2014 100.55 100.91 99.79 100.45 229,008 -0.15(-0.15%)
Jun 04, 2014 99.86 100.70 99.43 100.60 417,460 +0.85(+0.85%)
Jun 03, 2014 99.75 100.58 99.34 99.75 305,201 +0.00(+0.00%)
Jun 02, 2014 99.45 100.20 99.21 99.75 416,634 +0.49(+0.49%)
May 30, 2014 98.83 100.23 98.83 99.26 628,599 +0.31(+0.31%)
May 29, 2014 98.79 99.00 98.17 98.95 268,459 +0.31(+0.31%)
May 28, 2014 98.31 98.92 98.29 98.64 242,389 +0.01(+0.01%)
May 27, 2014 99.08 99.38 98.24 98.63 261,116 -0.23(-0.23%)
May 23, 2014 98.00 98.86 98.86 98.86 157,700 +0.88(+0.90%)
May 22, 2014 97.96 98.55 97.77 97.98 88,127 -0.12(-0.12%)
May 21, 2014 97.21 98.42 97.21 98.10 273,571 +1.16(+1.20%)
May 20, 2014 97.93 98.00 96.59 96.94 270,775 -0.99(-1.01%)
May 19, 2014 97.19 98.10 97.10 97.93 234,538 +0.58(+0.60%)
May 16, 2014 96.37 97.39 96.17 97.35 342,084 +1.08(+1.12%)
May 15, 2014 97.14 97.23 95.51 96.27 470,030 -0.99(-1.02%)
May 14, 2014 98.13 98.19 97.16 97.26 375,346 -0.94(-0.96%)
May 13, 2014 98.98 99.22 98.01 98.20 333,420 -0.50(-0.51%)
May 12, 2014 98.88 99.25 98.35 98.70 466,457 +0.39(+0.40%)
May 09, 2014 98.85 99.04 98.15 98.31 472,140 -0.69(-0.70%)
May 08, 2014 99.76 100.93 98.56 99.00 378,452 -1.00(-1.00%)
May 07, 2014 98.03 100.00 98.00 100.00 455,154 +1.94(+1.98%)
May 06, 2014 98.10 98.23 97.14 98.06 476,937 +0.22(+0.22%)
May 05, 2014 97.35 97.97 96.90 97.84 385,102 +0.17(+0.17%)
May 02, 2014 98.22 98.62 97.47 97.67 620,385 -0.61(-0.62%)
May 01, 2014 98.69 98.98 98.04 98.28 428,738 -0.24(-0.24%)
Apr 30, 2014 96.53 98.56 96.22 98.52 611,224 +1.71(+1.77%)
Apr 29, 2014 95.93 96.97 95.93 96.81 435,484 +1.32(+1.38%)
Apr 28, 2014 95.44 95.77 94.70 95.49 678,350 +0.27(+0.28%)
Apr 25, 2014 95.27 95.73 94.84 95.22 361,205 -0.46(-0.48%)
Apr 24, 2014 96.31 96.55 95.37 95.68 269,089 -0.23(-0.24%)
Apr 23, 2014 95.76 96.04 95.57 95.91 325,998 +0.09(+0.09%)
Apr 22, 2014 95.26 96.21 95.26 95.82 326,142 +0.67(+0.70%)
Apr 21, 2014 95.02 95.16 94.45 95.15 284,753 +0.01(+0.01%)
Apr 17, 2014 94.67 95.14 95.14 95.14 377,300 +0.76(+0.81%)
Apr 16, 2014 93.76 94.77 93.54 94.38 375,750 +1.18(+1.27%)
Apr 15, 2014 92.51 93.41 92.10 93.20 520,349 +0.72(+0.78%)
Apr 14, 2014 92.12 92.70 91.95 92.48 303,752 +0.93(+1.02%)
Apr 11, 2014 91.64 92.15 91.31 91.55 460,504 -0.55(-0.60%)
Apr 10, 2014 94.45 94.50 92.10 92.10 339,816 -2.23(-2.36%)
Apr 09, 2014 93.20 94.47 92.90 94.33 409,325 +1.23(+1.32%)
Apr 08, 2014 93.23 93.56 92.17 93.10 619,143 -0.39(-0.42%)
Apr 07, 2014 94.83 95.17 93.21 93.49 746,669 -1.36(-1.43%)
Apr 04, 2014 97.12 97.41 94.54 94.85 439,659 -1.93(-1.99%)
Apr 03, 2014 96.66 97.03 96.08 96.78 612,045 +0.35(+0.36%)
Apr 02, 2014 96.51 96.60 96.13 96.43 707,158 +0.02(+0.02%)
Apr 01, 2014 95.73 96.48 95.43 96.41 429,668 +0.74(+0.77%)
Mar 31, 2014 94.81 95.76 94.70 95.67 513,529 +1.53(+1.63%)
Mar 28, 2014 93.29 94.50 93.27 94.14 349,492 +0.94(+1.01%)
Mar 27, 2014 92.69 93.51 92.22 93.20 438,509 +0.61(+0.66%)
Mar 26, 2014 93.58 93.96 92.59 92.59 396,809 -0.77(-0.82%)
Mar 25, 2014 92.98 93.46 92.58 93.36 493,898 +0.55(+0.59%)
Mar 24, 2014 94.31 94.75 92.39 92.81 296,935 -0.96(-1.02%)
Mar 21, 2014 94.06 94.19 93.41 93.77 769,946 +0.52(+0.56%)
Mar 20, 2014 92.55 93.28 92.28 93.25 517,530 +0.53(+0.57%)
Mar 19, 2014 93.60 93.81 92.31 92.72 255,748 -0.85(-0.91%)
Mar 18, 2014 93.73 93.93 93.20 93.57 253,004 +0.03(+0.03%)
Mar 17, 2014 93.31 94.15 93.03 93.54 350,749 +0.70(+0.75%)
Mar 14, 2014 92.78 93.56 92.70 92.84 484,772 +0.10(+0.11%)
Mar 13, 2014 94.37 94.82 92.63 92.74 469,622 -1.32(-1.40%)
Mar 12, 2014 93.93 94.34 93.73 94.06 396,415 -0.22(-0.23%)
Mar 11, 2014 95.64 96.43 94.18 94.28 396,251 -1.00(-1.05%)
Mar 10, 2014 95.37 95.72 94.66 95.28 299,559 -0.02(-0.02%)
Mar 07, 2014 95.58 95.63 94.89 95.30 368,673 +0.07(+0.07%)
Mar 06, 2014 95.58 95.82 94.95 95.23 405,767 -0.05(-0.05%)
Mar 05, 2014 95.79 96.01 94.94 95.28 494,660 -0.70(-0.73%)
Mar 04, 2014 95.00 96.05 94.11 95.98 571,010 +1.98(+2.11%)
Mar 03, 2014 93.70 97.91 93.21 94.00 602,841 +0.21(+0.22%)
Feb 28, 2014 93.39 94.31 93.10 93.79 505,889 +0.61(+0.65%)
Feb 27, 2014 93.17 93.50 92.86 93.18 372,199 -0.13(-0.14%)
Feb 26, 2014 91.94 93.56 91.93 93.31 584,599 +1.60(+1.74%)
Feb 25, 2014 91.39 92.42 91.24 91.71 447,342 +0.27(+0.30%)
Feb 24, 2014 92.00 92.15 91.37 91.44 276,804 +0.05(+0.05%)
Feb 21, 2014 92.25 92.63 91.35 91.39 386,329 -0.58(-0.63%)
Feb 20, 2014 91.65 92.09 90.94 91.97 404,911 +0.46(+0.50%)
Feb 19, 2014 92.33 93.29 91.45 91.51 384,540 -1.03(-1.11%)
Feb 18, 2014 92.03 92.60 91.61 92.54 449,004 +0.80(+0.87%)
Feb 14, 2014 91.09 91.74 91.74 91.74 386,500 +1.18(+1.30%)
Feb 13, 2014 88.65 90.67 87.57 90.56 630,095 +2.45(+2.78%)
Feb 12, 2014 88.58 88.90 87.62 88.11 582,714 -0.46(-0.52%)
Feb 11, 2014 88.03 88.81 87.71 88.57 294,409 +0.80(+0.91%)
Feb 10, 2014 86.81 87.79 86.53 87.77 301,471 +0.86(+0.99%)
Feb 07, 2014 86.39 87.04 86.23 86.91 260,271 +0.98(+1.14%)
Feb 06, 2014 84.73 86.07 84.59 85.93 296,933 +1.28(+1.51%)
Feb 05, 2014 83.50 85.00 82.91 84.65 375,065 +0.81(+0.97%)
Feb 04, 2014 84.33 84.53 83.59 83.84 448,766 -0.20(-0.24%)
Feb 03, 2014 86.43 87.14 83.98 84.04 402,337 -2.64(-3.05%)
Jan 31, 2014 86.14 87.11 85.80 86.68 443,727 -0.62(-0.71%)
Jan 30, 2014 86.29 87.80 86.20 87.30 442,182 +1.46(+1.70%)
Jan 29, 2014 86.54 86.77 85.52 85.84 551,276 -1.36(-1.56%)
Jan 28, 2014 85.68 87.46 85.68 87.20 512,485 +2.14(+2.52%)
Jan 27, 2014 84.88 85.42 84.51 85.06 720,121 +0.06(+0.07%)
Jan 24, 2014 85.90 86.14 85.00 85.00 517,088 -1.35(-1.56%)
Jan 23, 2014 86.56 87.22 85.89 86.35 306,848 -0.96(-1.10%)
Jan 22, 2014 87.46 87.77 87.05 87.31 397,862 -0.11(-0.13%)
Jan 21, 2014 87.46 88.01 86.74 87.42 366,955 +0.40(+0.46%)
Jan 17, 2014 87.09 87.02 87.02 87.02 408,400 +0.15(+0.17%)
Jan 16, 2014 86.19 87.18 85.50 86.87 344,023 +0.59(+0.68%)
Jan 15, 2014 85.86 86.33 85.86 86.28 297,759 +0.42(+0.49%)
Jan 14, 2014 85.01 86.00 84.56 85.86 268,940 +1.07(+1.26%)
Jan 13, 2014 85.55 85.88 84.61 84.79 294,034 -0.92(-1.07%)
Jan 10, 2014 85.27 86.04 85.17 85.71 314,754 +0.64(+0.75%)
Jan 09, 2014 85.28 85.32 84.57 85.07 432,055 +0.20(+0.24%)
Jan 08, 2014 85.42 85.68 84.67 84.87 492,793 -0.58(-0.68%)
Jan 07, 2014 85.51 85.99 85.13 85.45 423,921 +0.08(+0.09%)
Jan 06, 2014 86.21 86.50 85.33 85.37 443,028 -0.55(-0.64%)
Jan 03, 2014 85.79 86.17 85.54 85.92 390,180 +0.27(+0.32%)
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.