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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.68 119.89 117.68 119.61 567,532 +2.17(+1.85%)
Jul 30, 2018 118.27 118.85 117.28 117.44 456,568 -0.78(-0.66%)
Jul 27, 2018 118.28 119.36 117.58 118.22 365,498 -0.05(-0.04%)
Jul 26, 2018 116.58 118.48 116.56 118.27 477,108 +1.92(+1.65%)
Jul 25, 2018 115.71 116.70 114.23 116.35 564,910 +0.60(+0.52%)
Jul 24, 2018 115.32 116.40 114.48 115.75 635,889 +1.13(+0.99%)
Jul 23, 2018 115.77 115.78 114.44 114.61 698,647 -1.56(-1.34%)
Jul 20, 2018 117.05 117.17 115.52 116.17 709,939 -0.86(-0.74%)
Jul 19, 2018 115.22 117.13 114.34 117.03 787,916 +1.50(+1.30%)
Jul 18, 2018 116.41 117.08 115.47 115.53 626,385 -0.69(-0.59%)
Jul 17, 2018 114.77 116.41 114.58 116.22 389,983 +1.45(+1.26%)
Jul 16, 2018 115.83 115.83 114.40 114.76 529,079 -0.79(-0.69%)
Jul 13, 2018 115.42 115.98 115.19 115.56 329,326 +0.09(+0.08%)
Jul 12, 2018 115.95 115.95 115.17 115.47 386,015 +0.35(+0.30%)
Jul 11, 2018 115.31 116.03 114.87 115.12 795,648 -1.05(-0.91%)
Jul 10, 2018 113.35 116.39 112.95 116.17 855,216 +2.89(+2.55%)
Jul 09, 2018 112.84 113.40 112.55 113.28 522,338 +0.47(+0.42%)
Jul 06, 2018 111.37 113.06 111.37 112.81 419,747 +0.64(+0.57%)
Jul 05, 2018 110.75 112.19 110.71 112.17 663,409 +1.40(+1.26%)
Jul 03, 2018 110.77 110.77 110.77 0 -0.55(-0.49%)
Jul 02, 2018 111.47 111.80 110.76 111.32 489,051 -0.36(-0.32%)
Jun 29, 2018 111.91 112.22 111.30 111.68 524,547 +0.23(+0.21%)
Jun 28, 2018 110.95 111.58 110.03 111.45 537,155 +0.52(+0.47%)
Jun 27, 2018 111.52 112.67 110.89 110.93 517,006 -0.07(-0.06%)
Jun 26, 2018 111.55 111.81 110.91 111.00 457,693 -0.40(-0.36%)
Jun 25, 2018 112.25 112.44 110.95 111.39 609,551 -0.87(-0.77%)
Jun 22, 2018 112.03 112.67 111.72 112.26 968,374 +0.56(+0.50%)
Jun 21, 2018 112.20 112.63 111.47 111.70 598,263 -0.76(-0.68%)
Jun 20, 2018 112.00 112.83 111.60 112.46 521,676 +0.19(+0.17%)
Jun 19, 2018 111.77 112.58 111.47 112.28 821,016 -0.21(-0.19%)
Jun 18, 2018 112.05 112.84 112.05 112.49 781,431 -0.59(-0.52%)
Jun 15, 2018 113.19 111.56 113.08 1,269,077 +1.52(+1.37%)
Jun 14, 2018 111.31 112.10 110.35 111.56 1,213,062 +0.88(+0.79%)
Jun 13, 2018 111.70 111.70 110.38 110.68 892,987 -0.81(-0.72%)
Jun 12, 2018 112.50 112.75 111.20 111.49 1,180,827 -1.01(-0.90%)
Jun 11, 2018 112.86 113.21 111.76 112.50 613,439 -0.76(-0.67%)
Jun 08, 2018 112.00 113.67 111.77 113.26 626,545 +0.17(+0.15%)
Jun 07, 2018 112.39 113.85 112.09 113.09 753,968 +0.56(+0.49%)
Jun 06, 2018 112.54 110.55 112.53 899,113 +1.05(+0.94%)
Jun 05, 2018 111.92 112.68 111.38 111.49 996,899 -0.10(-0.09%)
Jun 04, 2018 111.58 111.98 110.47 111.58 834,523 +0.47(+0.42%)
Jun 01, 2018 110.22 112.25 110.10 111.12 1,181,156 +1.69(+1.55%)
May 31, 2018 112.25 112.25 109.41 109.42 1,033,698 -2.40(-2.15%)
May 30, 2018 111.53 112.16 111.20 111.83 784,432 +0.63(+0.56%)
May 29, 2018 111.91 112.44 110.92 111.20 795,737 -1.15(-1.02%)
May 25, 2018 112.35 112.35 112.35 0 +0.39(+0.34%)
May 24, 2018 112.18 112.31 110.83 111.96 662,844 -0.17(-0.15%)
May 23, 2018 112.09 112.59 111.25 112.13 1,002,812 +0.16(+0.14%)
May 22, 2018 112.55 112.88 111.71 111.97 907,975 -0.05(-0.05%)
May 21, 2018 114.01 114.01 111.77 112.02 754,849 -1.19(-1.05%)
May 18, 2018 112.29 115.01 112.25 113.22 2,651,468 +1.16(+1.03%)
May 17, 2018 111.50 112.68 111.03 112.06 1,157,376 +0.91(+0.81%)
May 16, 2018 110.76 112.00 110.38 111.16 1,212,073 +0.10(+0.09%)
May 15, 2018 112.80 112.86 110.53 111.06 1,255,534 -2.11(-1.86%)
May 14, 2018 112.35 114.07 111.71 113.16 2,002,574 -1.18(-1.03%)
May 11, 2018 114.66 115.24 114.08 114.34 969,848 +0.16(+0.14%)
May 10, 2018 117.41 117.41 113.61 114.18 1,246,666 -2.64(-2.26%)
May 09, 2018 113.89 117.51 112.94 116.83 1,589,885 +3.49(+3.08%)
May 08, 2018 113.71 116.20 112.30 113.33 2,720,755 -0.36(-0.31%)
May 07, 2018 122.69 122.75 112.96 113.69 3,623,563 -13.67(-10.74%)
May 04, 2018 125.00 128.20 125.00 127.36 466,142 +1.86(+1.48%)
May 03, 2018 125.27 126.27 124.83 125.51 386,573 -0.02(-0.01%)
May 02, 2018 126.96 127.56 125.09 125.53 380,298 -1.76(-1.38%)
May 01, 2018 125.89 127.28 124.94 127.28 376,846 +0.72(+0.57%)
Apr 30, 2018 128.09 128.58 126.44 126.56 363,693 -1.39(-1.09%)
Apr 27, 2018 127.16 128.25 126.66 127.95 375,874 +0.68(+0.54%)
Apr 26, 2018 126.00 127.72 124.94 127.27 374,568 +1.61(+1.28%)
Apr 25, 2018 123.54 126.07 122.71 125.66 545,727 +1.72(+1.39%)
Apr 24, 2018 126.61 126.70 123.47 123.94 462,242 -2.40(-1.90%)
Apr 23, 2018 126.79 127.16 125.70 126.34 430,463 -0.53(-0.42%)
Apr 20, 2018 127.22 127.64 125.55 126.87 1,062,346 -0.03(-0.02%)
Apr 19, 2018 127.63 128.09 125.65 126.90 494,119 -1.26(-0.99%)
Apr 18, 2018 127.48 128.55 127.05 128.16 524,939 +0.86(+0.68%)
Apr 17, 2018 126.44 127.49 126.18 127.30 452,383 +1.45(+1.15%)
Apr 16, 2018 124.15 125.91 123.41 125.85 386,772 +2.49(+2.02%)
Apr 13, 2018 123.52 123.83 122.61 123.36 628,175 +0.31(+0.25%)
Apr 12, 2018 122.76 123.38 122.35 123.05 884,001 +0.79(+0.64%)
Apr 11, 2018 121.95 122.75 121.48 122.27 342,169 -0.51(-0.42%)
Apr 10, 2018 122.62 123.80 121.35 122.78 338,009 +1.04(+0.85%)
Apr 09, 2018 121.77 123.10 120.92 121.74 351,136 +0.48(+0.40%)
Apr 06, 2018 123.06 123.89 120.53 121.25 305,917 -2.64(-2.13%)
Apr 05, 2018 123.41 124.46 122.95 123.89 285,136 +1.13(+0.92%)
Apr 04, 2018 120.24 122.88 119.72 122.77 288,817 +1.51(+1.24%)
Apr 03, 2018 120.36 121.74 119.77 121.26 401,947 +1.11(+0.92%)
Apr 02, 2018 122.60 122.70 119.30 120.15 444,971 -2.52(-2.05%)
Mar 29, 2018 122.67 122.67 122.67 0 +1.66(+1.37%)
Mar 28, 2018 121.59 122.52 120.84 121.01 337,494 -0.30(-0.25%)
Mar 27, 2018 121.75 123.64 121.00 121.31 431,210 -0.37(-0.30%)
Mar 26, 2018 119.71 121.98 119.71 121.68 463,297 +2.88(+2.42%)
Mar 23, 2018 119.17 121.06 118.71 118.81 611,889 +0.04(+0.03%)
Mar 22, 2018 120.74 121.10 118.74 118.77 468,081 -2.52(-2.08%)
Mar 21, 2018 121.10 122.56 120.66 121.29 442,991 +0.41(+0.34%)
Mar 20, 2018 123.01 123.01 120.55 120.88 545,356 -1.98(-1.61%)
Mar 19, 2018 123.01 124.07 122.17 122.86 401,480 -0.80(-0.65%)
Mar 16, 2018 122.67 123.98 121.59 123.66 939,227 -0.26(-0.21%)
Mar 15, 2018 124.05 124.84 123.74 123.92 392,167 -0.23(-0.19%)
Mar 14, 2018 126.28 126.29 123.98 124.15 379,260 -1.78(-1.42%)
Mar 13, 2018 127.47 127.88 125.50 125.94 289,496 -0.68(-0.53%)
Mar 12, 2018 125.70 127.29 125.70 126.61 919,118 +0.93(+0.74%)
Mar 09, 2018 124.76 125.89 124.25 125.69 681,850 +1.79(+1.45%)
Mar 08, 2018 124.65 124.81 122.94 123.90 786,439 -0.28(-0.23%)
Mar 07, 2018 124.90 124.18 591,711 -0.28(-0.22%)
Mar 06, 2018 124.32 125.03 123.76 124.46 1,042,031 +0.94(+0.77%)
Mar 05, 2018 122.42 124.14 122.16 123.51 1,059,016 +0.65(+0.53%)
Mar 02, 2018 122.88 123.48 121.99 122.86 713,980 -0.48(-0.39%)
Mar 01, 2018 126.04 126.36 123.03 123.34 426,569 -2.56(-2.03%)
Feb 28, 2018 127.18 128.01 125.85 125.90 435,436 -1.19(-0.93%)
Feb 27, 2018 129.91 130.05 127.09 127.09 353,886 -2.54(-1.96%)
Feb 26, 2018 129.92 130.12 128.25 129.63 261,404 -0.35(-0.27%)
Feb 23, 2018 128.06 130.04 126.99 129.97 363,212 +2.82(+2.21%)
Feb 22, 2018 127.16 609,636 +1.09(+0.86%)
Feb 21, 2018 127.08 127.83 126.06 126.07 551,224 -0.84(-0.66%)
Feb 20, 2018 126.00 128.38 125.77 126.91 488,432 +0.49(+0.39%)
Feb 16, 2018 126.42 126.42 126.42 0 -1.95(-1.52%)
Feb 15, 2018 123.83 129.32 120.40 128.37 854,063 -0.74(-0.57%)
Feb 14, 2018 126.52 129.35 125.75 129.11 763,756 +1.60(+1.25%)
Feb 13, 2018 126.24 127.81 124.98 127.51 450,434 +0.57(+0.45%)
Feb 12, 2018 125.71 127.68 125.28 126.94 304,042 +1.80(+1.44%)
Feb 09, 2018 124.22 125.92 121.98 125.14 457,181 +2.14(+1.74%)
Feb 08, 2018 126.69 127.16 122.94 123.00 415,431 -4.19(-3.29%)
Feb 07, 2018 126.54 129.12 126.05 127.19 395,244 +0.26(+0.20%)
Feb 06, 2018 124.15 127.04 122.87 126.94 627,335 +0.05(+0.04%)
Feb 05, 2018 129.56 130.20 125.84 126.89 249,299 -3.36(-2.58%)
Feb 02, 2018 130.97 131.75 130.20 130.25 428,784 -1.66(-1.26%)
Feb 01, 2018 133.24 134.13 130.96 131.91 609,033 -2.06(-1.54%)
Jan 31, 2018 133.91 134.81 132.80 133.97 499,855 +0.35(+0.26%)
Jan 30, 2018 133.91 134.49 132.44 133.62 480,269 -0.88(-0.66%)
Jan 29, 2018 136.73 137.17 134.49 134.50 377,346 -2.31(-1.69%)
Jan 26, 2018 138.40 138.40 136.58 136.81 486,645 -1.21(-0.88%)
Jan 25, 2018 136.92 138.27 136.45 138.02 517,438 +1.77(+1.30%)
Jan 24, 2018 136.39 137.04 135.38 136.25 326,055 -0.13(-0.10%)
Jan 23, 2018 136.37 136.70 134.87 136.38 353,942 -0.04(-0.03%)
Jan 22, 2018 138.00 138.00 136.11 136.43 497,789 -1.90(-1.37%)
Jan 19, 2018 138.90 138.90 137.70 138.33 446,866 +0.05(+0.04%)
Jan 18, 2018 139.26 139.83 136.53 138.27 400,934 -1.27(-0.91%)
Jan 17, 2018 138.63 140.30 138.09 139.54 885,230 +3.57(+2.63%)
Jan 16, 2018 137.89 138.55 135.58 135.96 282,777 -1.03(-0.75%)
Jan 12, 2018 137.00 137.00 137.00 0 +0.15(+0.11%)
Jan 11, 2018 137.71 137.71 136.22 136.85 436,157 -0.22(-0.16%)
Jan 10, 2018 137.07 296,855 -0.43(-0.31%)
Jan 09, 2018 138.99 139.49 137.39 137.50 239,829 -1.40(-1.01%)
Jan 08, 2018 139.80 139.80 138.56 138.90 233,362 -0.93(-0.66%)
Jan 05, 2018 137.68 139.88 137.55 139.82 291,628 +2.77(+2.02%)
Jan 04, 2018 139.30 140.14 136.90 137.05 416,786 -1.76(-1.27%)
Jan 03, 2018 138.09 139.57 137.73 138.82 273,974 +1.05(+0.76%)
Jan 02, 2018 136.41 137.76 136.16 137.76 296,785 +1.74(+1.28%)
Dec 29, 2017 136.03 136.03 136.03 0 -1.03(-0.75%)
Dec 28, 2017 136.09 137.19 135.56 137.06 255,497 +1.37(+1.01%)
Dec 27, 2017 135.38 136.13 134.77 135.69 198,095 +0.60(+0.45%)
Dec 26, 2017 135.66 135.66 134.84 135.09 106,089 -0.24(-0.18%)
Dec 22, 2017 135.09 135.38 134.47 135.32 183,741 +0.58(+0.43%)
Dec 21, 2017 135.96 136.19 134.38 134.75 203,868 -1.07(-0.79%)
Dec 20, 2017 137.31 137.32 135.75 135.82 231,035 -1.18(-0.86%)
Dec 19, 2017 136.75 137.32 136.07 137.00 275,848 +0.05(+0.04%)
Dec 18, 2017 137.32 137.91 136.64 136.95 240,263 +0.15(+0.11%)
Dec 15, 2017 135.39 137.00 135.21 136.80 592,823 +2.25(+1.68%)
Dec 14, 2017 135.96 135.98 134.50 134.54 234,025 -1.25(-0.92%)
Dec 13, 2017 135.37 136.05 133.50 135.79 403,677 +0.69(+0.51%)
Dec 12, 2017 135.10 135.34 134.41 135.10 210,525 -0.04(-0.03%)
Dec 11, 2017 135.80 135.88 134.69 135.14 281,837 -0.66(-0.48%)
Dec 08, 2017 136.54 136.56 135.60 135.79 268,546 -0.20(-0.14%)
Dec 07, 2017 136.83 136.83 135.77 135.99 229,309 -0.48(-0.35%)
Dec 06, 2017 137.05 137.20 136.15 136.47 296,272 -1.04(-0.75%)
Dec 05, 2017 137.11 138.31 136.01 137.51 288,394 +0.56(+0.41%)
Dec 04, 2017 137.79 137.79 136.54 136.95 464,136 -0.32(-0.23%)
Dec 01, 2017 138.60 138.60 135.94 137.27 316,595 -0.66(-0.48%)
Nov 30, 2017 137.37 138.99 136.73 137.92 611,083 +0.78(+0.57%)
Nov 29, 2017 137.19 137.98 136.50 137.14 237,733 +0.10(+0.07%)
Nov 28, 2017 134.84 137.28 134.84 137.04 254,115 +2.64(+1.97%)
Nov 27, 2017 135.14 136.01 134.23 134.40 253,696 -0.81(-0.60%)
Nov 24, 2017 134.18 135.45 134.18 135.21 156,210 +1.24(+0.93%)
Nov 22, 2017 134.63 135.03 133.50 133.97 230,191 -0.65(-0.48%)
Nov 21, 2017 133.74 135.07 133.59 134.61 236,224 +1.57(+1.18%)
Nov 20, 2017 132.32 133.10 131.75 133.04 276,831 +1.06(+0.80%)
Nov 17, 2017 131.36 132.16 130.89 131.99 236,945 +0.14(+0.11%)
Nov 16, 2017 131.88 132.53 131.32 131.85 298,407 +0.57(+0.43%)
Nov 15, 2017 132.75 132.75 131.21 131.28 216,390 -2.40(-1.79%)
Nov 14, 2017 132.16 133.73 131.62 133.67 263,497 +0.83(+0.62%)
Nov 13, 2017 130.06 132.92 129.97 132.85 227,539 +2.62(+2.01%)
Nov 10, 2017 129.06 131.01 129.06 130.23 318,072 +0.03(+0.02%)
Nov 09, 2017 130.61 130.92 129.82 130.20 264,978 -0.70(-0.54%)
Nov 08, 2017 132.96 132.98 130.66 130.91 490,427 -2.18(-1.64%)
Nov 07, 2017 135.76 136.62 132.66 133.09 882,268 +3.14(+2.42%)
Nov 06, 2017 131.85 131.85 129.93 129.95 385,566 -1.65(-1.25%)
Nov 03, 2017 131.29 132.23 130.83 131.60 316,243 +0.10(+0.07%)
Nov 02, 2017 131.93 132.15 130.45 131.50 337,819 -0.11(-0.08%)
Nov 01, 2017 131.09 132.15 130.89 131.61 300,405 +0.80(+0.61%)
Oct 31, 2017 130.28 130.86 129.73 130.81 292,773 +0.58(+0.44%)
Oct 30, 2017 131.40 131.66 129.93 130.23 242,117 -1.59(-1.20%)
Oct 27, 2017 132.80 133.29 131.68 131.82 257,022 -1.28(-0.96%)
Oct 26, 2017 132.77 133.36 131.94 133.10 193,032 +0.71(+0.54%)
Oct 25, 2017 132.27 133.27 131.46 132.39 296,419 +0.13(+0.10%)
Oct 24, 2017 133.36 133.36 131.65 132.25 246,364 -0.99(-0.74%)
Oct 23, 2017 133.55 134.02 133.10 133.24 298,547 -0.18(-0.13%)
Oct 20, 2017 132.01 133.43 131.57 133.42 267,366 +1.99(+1.51%)
Oct 19, 2017 130.40 131.49 129.70 131.43 177,845 +0.75(+0.57%)
Oct 18, 2017 131.79 132.20 130.52 130.68 350,811 -1.15(-0.88%)
Oct 17, 2017 132.73 132.80 131.74 131.84 234,788 -1.06(-0.80%)
Oct 16, 2017 131.69 132.95 131.17 132.90 251,495 +1.42(+1.08%)
Oct 13, 2017 131.68 131.95 130.77 131.48 192,679 +0.52(+0.40%)
Oct 12, 2017 130.81 131.58 130.66 130.96 327,713 -0.12(-0.09%)
Oct 11, 2017 131.51 131.76 130.46 131.08 330,967 -0.47(-0.36%)
Oct 10, 2017 129.89 131.62 129.80 131.55 468,259 +1.67(+1.28%)
Oct 09, 2017 129.20 130.48 129.09 129.88 492,247 +0.67(+0.52%)
Oct 06, 2017 130.07 130.30 128.62 129.22 334,579 -1.44(-1.10%)
Oct 05, 2017 130.59 130.88 129.95 130.66 459,610 +0.53(+0.41%)
Oct 04, 2017 129.41 130.36 129.00 130.12 301,085 +0.66(+0.51%)
Oct 03, 2017 128.45 129.48 127.98 129.47 397,116 +1.28(+1.00%)
Oct 02, 2017 127.12 128.33 126.87 128.19 445,519 +1.38(+1.09%)
Sep 29, 2017 126.51 127.22 126.42 126.81 300,786 +0.27(+0.22%)
Sep 28, 2017 124.98 127.11 124.98 126.53 287,732 +1.40(+1.12%)
Sep 27, 2017 127.80 127.80 123.94 125.13 752,742 -2.49(-1.95%)
Sep 26, 2017 129.09 129.45 127.60 127.62 249,560 -0.94(-0.73%)
Sep 25, 2017 127.73 128.65 127.24 128.56 290,071 +0.60(+0.47%)
Sep 22, 2017 127.00 128.17 126.67 127.96 429,947 +1.00(+0.79%)
Sep 21, 2017 127.90 128.16 126.63 126.96 420,910 -1.09(-0.86%)
Sep 20, 2017 127.72 128.50 127.27 128.05 302,876 +0.34(+0.27%)
Sep 19, 2017 127.51 127.80 126.95 127.71 180,495 +0.42(+0.33%)
Sep 18, 2017 127.19 127.55 126.51 127.28 218,140 +0.32(+0.25%)
Sep 15, 2017 126.77 127.28 126.47 126.97 446,513 +0.11(+0.08%)
Sep 14, 2017 126.17 127.07 125.98 126.86 262,811 +0.46(+0.36%)
Sep 13, 2017 126.36 126.89 126.03 126.40 322,506 -0.06(-0.05%)
Sep 12, 2017 126.60 127.27 125.84 126.46 472,129 +0.06(+0.05%)
Sep 11, 2017 126.08 127.19 125.48 126.40 360,127 +1.16(+0.92%)
Sep 08, 2017 124.10 125.73 123.89 125.24 303,635 +1.12(+0.90%)
Sep 07, 2017 123.03 124.28 123.03 124.12 335,946 +1.32(+1.08%)
Sep 06, 2017 123.36 123.39 121.84 122.80 268,862 -0.18(-0.14%)
Sep 05, 2017 121.64 123.17 121.45 122.97 387,574 +1.17(+0.96%)
Sep 01, 2017 121.07 122.21 121.07 121.81 232,556 +0.96(+0.80%)
Aug 31, 2017 120.68 121.03 120.25 120.85 320,043 +0.56(+0.46%)
Aug 30, 2017 119.80 121.31 119.80 120.29 290,611 +0.24(+0.20%)
Aug 29, 2017 119.42 120.46 119.15 120.05 254,089 -0.17(-0.14%)
Aug 28, 2017 120.32 120.55 119.63 120.22 193,316 +0.19(+0.16%)
Aug 25, 2017 119.58 120.63 119.58 120.03 191,202 +0.61(+0.51%)
Aug 24, 2017 119.75 119.98 119.31 119.42 205,409 +0.10(+0.08%)
Aug 23, 2017 119.03 119.79 118.88 119.32 322,244 -0.65(-0.55%)
Aug 22, 2017 119.16 120.13 119.06 119.97 203,959 +0.87(+0.73%)
Aug 21, 2017 119.08 119.48 118.46 119.11 307,195 +0.04(+0.04%)
Aug 18, 2017 119.27 119.95 118.43 119.06 398,721 -0.40(-0.33%)
Aug 17, 2017 121.81 122.14 119.41 119.46 285,318 -2.88(-2.35%)
Aug 16, 2017 121.32 122.48 120.91 122.34 300,666 +1.30(+1.07%)
Aug 15, 2017 121.17 121.86 120.65 121.04 410,366 +0.01(+0.01%)
Aug 14, 2017 120.28 121.33 120.00 121.03 318,409 +1.48(+1.24%)
Aug 11, 2017 121.15 121.15 118.74 119.55 421,253 -1.30(-1.07%)
Aug 10, 2017 122.91 123.21 120.56 120.85 825,919 -2.50(-2.03%)
Aug 09, 2017 120.29 123.63 118.87 123.34 1,151,655 +4.45(+3.74%)
Aug 08, 2017 118.93 120.10 118.66 118.89 756,018 -0.15(-0.13%)
Aug 07, 2017 119.00 119.64 118.80 119.05 497,954 +0.01(+0.01%)
Aug 04, 2017 118.87 119.22 118.57 119.04 401,666 +0.42(+0.35%)
Aug 03, 2017 118.35 119.08 117.67 118.62 761,101 +0.43(+0.37%)
Aug 02, 2017 118.65 119.75 117.94 118.19 721,141 -0.64(-0.54%)
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.