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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.59 34.64 34.30 34.32 326,300 -0.31(-0.90%)
Mar 30, 2006 34.70 34.91 34.51 34.63 258,100 -0.13(-0.37%)
Mar 29, 2006 34.34 34.84 34.15 34.76 442,300 +0.39(+1.13%)
Mar 28, 2006 34.63 34.79 34.19 34.37 490,700 -0.25(-0.72%)
Mar 27, 2006 34.70 34.74 34.51 34.62 221,600 -0.14(-0.40%)
Mar 24, 2006 34.80 35.00 34.46 34.76 439,500 -0.08(-0.23%)
Mar 23, 2006 34.77 35.02 34.50 34.84 410,700 +0.01(+0.03%)
Mar 22, 2006 34.54 34.94 34.52 34.83 341,000 +0.33(+0.96%)
Mar 21, 2006 35.10 35.13 34.37 34.50 513,200 -0.68(-1.93%)
Mar 20, 2006 34.78 35.40 34.70 35.18 427,000 +0.35(+1.00%)
Mar 17, 2006 34.73 34.91 34.52 34.83 463,000 +0.15(+0.43%)
Mar 16, 2006 34.83 35.15 34.47 34.68 495,400 -0.28(-0.80%)
Mar 15, 2006 34.88 35.21 34.86 34.96 556,800 -0.06(-0.17%)
Mar 14, 2006 34.78 35.16 34.63 35.02 330,600 +0.13(+0.37%)
Mar 13, 2006 34.97 35.18 34.79 34.89 302,600 -0.10(-0.29%)
Mar 10, 2006 34.70 35.08 34.68 34.99 277,100 +0.25(+0.72%)
Mar 09, 2006 34.69 35.14 34.25 34.74 345,800 -0.06(-0.17%)
Mar 08, 2006 35.06 35.24 34.70 34.80 791,900 -0.26(-0.74%)
Mar 07, 2006 35.25 35.30 34.95 35.06 457,700 -0.23(-0.65%)
Mar 06, 2006 35.61 35.65 35.17 35.29 507,800 -0.38(-1.07%)
Mar 03, 2006 34.89 36.03 34.89 35.67 991,500 +0.78(+2.24%)
Mar 02, 2006 34.70 35.02 34.55 34.89 551,100 +0.14(+0.40%)
Mar 01, 2006 34.63 34.80 34.46 34.75 721,000 +0.12(+0.35%)
Feb 28, 2006 34.50 34.70 34.20 34.63 513,000 +0.13(+0.38%)
Feb 27, 2006 34.43 34.67 34.34 34.50 361,500 +0.05(+0.15%)
Feb 24, 2006 34.43 34.54 34.18 34.45 336,100 -0.11(-0.32%)
Feb 23, 2006 34.24 34.76 34.02 34.56 509,500 +0.12(+0.35%)
Feb 22, 2006 34.35 34.65 34.14 34.44 493,500 +0.04(+0.12%)
Feb 21, 2006 34.64 34.67 34.33 34.40 376,700 -0.24(-0.69%)
Feb 17, 2006 34.29 34.92 34.20 34.64 708,700 +0.54(+1.58%)
Feb 16, 2006 33.76 34.10 33.59 34.10 373,900 +0.40(+1.19%)
Feb 15, 2006 33.38 33.76 33.22 33.70 385,800 +0.36(+1.08%)
Feb 14, 2006 32.80 33.54 32.79 33.34 407,300 +0.50(+1.52%)
Feb 13, 2006 33.15 33.16 32.76 32.84 1,239,900 -0.32(-0.97%)
Feb 10, 2006 32.88 33.30 32.53 33.16 694,100 +0.16(+0.48%)
Feb 09, 2006 33.12 33.46 33.00 33.00 465,200 -0.02(-0.06%)
Feb 08, 2006 33.04 33.11 32.65 33.02 513,900 +0.17(+0.52%)
Feb 07, 2006 32.83 33.15 32.75 32.85 632,900 -0.13(-0.39%)
Feb 06, 2006 32.96 33.15 32.81 32.98 543,000 -0.06(-0.18%)
Feb 03, 2006 33.05 33.38 32.80 33.04 703,200 -0.16(-0.48%)
Feb 02, 2006 32.95 33.22 32.80 33.20 792,100 +0.09(+0.27%)
Feb 01, 2006 32.80 33.15 32.69 33.11 694,800 +0.15(+0.46%)
Jan 31, 2006 32.90 33.10 32.68 32.96 765,100 -0.01(-0.03%)
Jan 30, 2006 33.54 33.54 32.87 32.97 1,006,900 -0.63(-1.87%)
Jan 27, 2006 33.56 33.75 33.07 33.60 1,567,400 +0.04(+0.12%)
Jan 26, 2006 33.40 33.70 33.30 33.56 843,300 +0.26(+0.78%)
Jan 25, 2006 33.65 33.69 32.81 33.30 1,624,000 -0.45(-1.33%)
Jan 24, 2006 34.11 34.12 33.49 33.75 618,500 -0.37(-1.08%)
Jan 23, 2006 33.90 34.49 33.88 34.12 306,100 +0.36(+1.07%)
Jan 20, 2006 34.19 34.28 33.69 33.76 366,200 -0.31(-0.91%)
Jan 19, 2006 34.01 34.31 33.85 34.07 363,100 +0.11(+0.32%)
Jan 18, 2006 34.30 34.46 33.83 33.96 429,800 -0.33(-0.96%)
Jan 17, 2006 34.12 34.35 34.04 34.29 433,300 -0.08(-0.23%)
Jan 13, 2006 34.09 34.40 34.08 34.37 445,200 +0.22(+0.64%)
Jan 12, 2006 34.30 34.47 34.00 34.15 380,300 -0.32(-0.93%)
Jan 11, 2006 34.40 34.55 34.22 34.47 543,900 +0.13(+0.38%)
Jan 10, 2006 33.80 34.35 33.66 34.34 406,500 +0.21(+0.62%)
Jan 09, 2006 33.70 34.23 33.60 34.13 297,000 +0.23(+0.68%)
Jan 06, 2006 33.90 34.01 33.72 33.90 241,000 +0.21(+0.62%)
Jan 05, 2006 33.89 34.06 33.54 33.69 280,400 -0.20(-0.59%)
Jan 04, 2006 33.77 33.95 33.62 33.89 298,200 +0.14(+0.41%)
Jan 03, 2006 33.69 33.86 33.03 33.75 398,200 +0.25(+0.75%)
Dec 30, 2005 33.62 33.79 33.41 33.50 367,000 -0.33(-0.98%)
Dec 29, 2005 33.94 34.09 33.70 33.83 283,400 -0.11(-0.32%)
Dec 28, 2005 33.70 34.09 33.64 33.94 316,400 +0.24(+0.71%)
Dec 27, 2005 33.80 33.97 33.70 33.70 375,100 -0.03(-0.09%)
Dec 23, 2005 33.64 33.80 33.50 33.73 123,600 +0.06(+0.18%)
Dec 22, 2005 33.39 33.84 33.31 33.67 356,600 +0.31(+0.93%)
Dec 21, 2005 33.04 33.42 32.99 33.36 567,000 +0.33(+1.00%)
Dec 20, 2005 32.67 33.13 32.55 33.03 690,800 +0.11(+0.33%)
Dec 19, 2005 33.56 33.56 32.91 32.92 553,200 -0.58(-1.73%)
Dec 16, 2005 33.21 33.70 33.45 33.50 507,500 +0.30(+0.90%)
Dec 15, 2005 33.42 33.69 33.01 33.20 373,800 -0.21(-0.63%)
Dec 14, 2005 33.56 33.89 33.38 33.41 272,000 -0.36(-1.07%)
Dec 13, 2005 33.39 33.92 33.39 33.77 480,400 +0.38(+1.14%)
Dec 12, 2005 33.28 33.60 33.21 33.39 358,600 +0.07(+0.21%)
Dec 09, 2005 33.62 33.80 33.30 33.32 486,800 -0.25(-0.74%)
Dec 08, 2005 33.50 33.68 33.36 33.57 509,900 +0.08(+0.24%)
Dec 07, 2005 33.43 33.54 33.23 33.49 420,200 +0.09(+0.27%)
Dec 06, 2005 33.35 33.59 33.25 33.40 425,600 +0.13(+0.39%)
Dec 05, 2005 33.23 33.30 33.00 33.27 391,400 -0.16(-0.48%)
Dec 02, 2005 33.03 34.00 32.92 33.43 635,800 +0.41(+1.24%)
Dec 01, 2005 32.76 33.17 32.62 33.02 439,500 +0.48(+1.48%)
Nov 30, 2005 32.91 33.16 32.53 32.54 495,500 -0.36(-1.09%)
Nov 29, 2005 32.94 33.15 32.73 32.90 336,000 +0.06(+0.18%)
Nov 28, 2005 33.06 33.16 32.83 32.84 331,200 -0.25(-0.76%)
Nov 25, 2005 33.15 33.21 32.90 33.09 123,200 +0.03(+0.09%)
Nov 23, 2005 32.60 33.30 32.47 33.06 681,400 +0.41(+1.26%)
Nov 22, 2005 32.45 32.70 32.27 32.65 1,009,700 +0.70(+2.19%)
Nov 21, 2005 32.60 32.66 31.19 31.95 2,318,700 -0.66(-2.02%)
Nov 18, 2005 32.50 33.30 32.27 32.61 361,600 +0.46(+1.43%)
Nov 17, 2005 32.15 32.19 31.68 32.15 569,400 +0.13(+0.41%)
Nov 16, 2005 32.45 32.45 31.89 32.02 272,200 -0.33(-1.02%)
Nov 15, 2005 32.41 32.85 32.18 32.35 426,000 -0.07(-0.22%)
Nov 14, 2005 32.45 32.60 32.15 32.42 442,800 +0.02(+0.06%)
Nov 11, 2005 32.87 32.93 32.13 32.40 1,357,800 -0.51(-1.55%)
Nov 10, 2005 32.54 33.13 32.44 32.91 357,600 +0.34(+1.04%)
Nov 09, 2005 32.35 32.81 32.24 32.57 276,000 +0.11(+0.34%)
Nov 08, 2005 32.40 32.49 32.07 32.46 358,300 -0.12(-0.37%)
Nov 07, 2005 32.57 32.65 32.38 32.58 278,700 +0.17(+0.52%)
Nov 04, 2005 32.20 32.45 32.18 32.41 375,000 +0.23(+0.71%)
Nov 03, 2005 32.25 32.30 31.40 32.18 1,207,200 -0.27(-0.83%)
Nov 02, 2005 32.69 32.77 32.24 32.45 764,900 -0.20(-0.61%)
Nov 01, 2005 32.91 32.92 32.51 32.65 683,400 -0.34(-1.03%)
Oct 31, 2005 32.71 33.06 32.51 32.99 510,200 +0.28(+0.86%)
Oct 28, 2005 32.34 32.71 32.18 32.71 961,900 +0.47(+1.46%)
Oct 27, 2005 33.08 33.08 32.22 32.24 439,500 -0.95(-2.86%)
Oct 26, 2005 33.38 33.99 32.52 33.19 610,500 -0.18(-0.54%)
Oct 25, 2005 33.75 34.14 33.25 33.37 505,200 -0.55(-1.62%)
Oct 24, 2005 33.25 33.92 33.25 33.92 391,200 +0.82(+2.48%)
Oct 21, 2005 33.75 33.82 33.03 33.10 720,900 -0.45(-1.34%)
Oct 20, 2005 33.86 33.89 33.43 33.55 632,500 -0.30(-0.89%)
Oct 19, 2005 33.80 33.88 33.54 33.85 306,400 +0.06(+0.18%)
Oct 18, 2005 34.02 34.13 33.74 33.79 262,100 -0.19(-0.56%)
Oct 17, 2005 33.91 34.10 33.65 33.98 280,700 -0.02(-0.06%)
Oct 14, 2005 34.11 34.20 33.87 34.00 373,500 -0.09(-0.26%)
Oct 13, 2005 33.73 34.17 33.73 34.09 217,200 +0.51(+1.52%)
Oct 12, 2005 33.90 34.18 33.55 33.58 404,800 -0.43(-1.26%)
Oct 11, 2005 34.40 34.47 33.90 34.01 315,800 -0.40(-1.16%)
Oct 10, 2005 34.74 34.95 34.35 34.41 476,400 -0.19(-0.55%)
Oct 07, 2005 34.20 34.75 34.00 34.60 347,600 +0.63(+1.85%)
Oct 06, 2005 33.92 34.36 33.88 33.97 485,800 +0.02(+0.06%)
Oct 05, 2005 34.53 34.59 33.82 33.95 273,900 -0.68(-1.96%)
Oct 04, 2005 34.90 35.12 34.63 34.63 330,900 -0.17(-0.49%)
Oct 03, 2005 35.64 35.72 34.70 34.80 565,600 -0.84(-2.36%)
Sep 30, 2005 34.48 35.71 34.48 35.64 431,900 +1.11(+3.21%)
Sep 29, 2005 34.75 34.93 34.34 34.53 367,900 -0.20(-0.58%)
Sep 28, 2005 35.16 35.21 34.61 34.73 429,900 -0.33(-0.94%)
Sep 27, 2005 34.85 35.22 34.85 35.06 517,300 +0.29(+0.83%)
Sep 26, 2005 35.07 35.26 34.49 34.77 365,800 -0.05(-0.14%)
Sep 23, 2005 34.82 35.00 34.60 34.82 392,100 -0.08(-0.23%)
Sep 22, 2005 34.70 35.07 34.54 34.90 392,700 +0.23(+0.66%)
Sep 21, 2005 34.97 35.04 34.39 34.67 1,003,000 -0.38(-1.08%)
Sep 20, 2005 35.30 35.75 34.85 35.05 1,132,300 -0.38(-1.07%)
Sep 19, 2005 35.93 35.93 35.32 35.43 553,700 -0.47(-1.31%)
Sep 16, 2005 35.45 36.04 35.27 35.90 823,600 +0.73(+2.08%)
Sep 15, 2005 35.24 35.40 34.96 35.17 229,200 -0.06(-0.17%)
Sep 14, 2005 35.67 35.95 35.06 35.23 385,900 -0.44(-1.23%)
Sep 13, 2005 35.36 35.91 35.36 35.67 368,300 +0.11(+0.31%)
Sep 12, 2005 35.58 35.74 35.46 35.56 519,200 -0.22(-0.61%)
Sep 09, 2005 35.75 35.90 35.39 35.78 606,900 +0.19(+0.53%)
Sep 08, 2005 35.90 35.99 35.54 35.59 437,500 -0.37(-1.03%)
Sep 07, 2005 35.99 36.15 35.68 35.96 406,700 -0.08(-0.22%)
Sep 06, 2005 35.90 36.09 35.78 36.04 186,700 +0.34(+0.95%)
Sep 02, 2005 35.99 36.13 35.66 35.70 269,100 -0.20(-0.56%)
Sep 01, 2005 36.01 36.45 35.77 35.90 378,000 -0.20(-0.55%)
Aug 31, 2005 36.10 36.31 35.82 36.10 300,200 +0.10(+0.28%)
Aug 30, 2005 36.18 36.30 35.85 36.00 404,000 -0.14(-0.39%)
Aug 29, 2005 35.79 36.34 35.56 36.14 543,600 +0.36(+1.01%)
Aug 26, 2005 36.06 36.12 35.77 35.78 182,300 -0.27(-0.75%)
Aug 25, 2005 36.07 36.30 35.97 36.05 209,600 +0.07(+0.19%)
Aug 24, 2005 36.39 36.75 35.97 35.98 268,100 -0.40(-1.10%)
Aug 23, 2005 36.85 36.96 36.22 36.38 775,600 -0.47(-1.28%)
Aug 22, 2005 36.80 37.15 36.67 36.85 230,400 -0.03(-0.08%)
Aug 19, 2005 37.19 37.27 36.78 36.88 220,200 -0.07(-0.19%)
Aug 18, 2005 36.91 37.39 36.51 36.95 583,900 -0.17(-0.46%)
Aug 17, 2005 36.67 37.12 36.55 37.12 235,700 +0.32(+0.87%)
Aug 16, 2005 37.32 37.32 36.79 36.80 164,200 -0.60(-1.60%)
Aug 15, 2005 37.08 37.41 36.86 37.40 205,800 +0.24(+0.65%)
Aug 12, 2005 37.65 37.69 37.11 37.16 289,500 -0.57(-1.51%)
Aug 11, 2005 37.70 37.80 37.46 37.73 240,300 +0.11(+0.29%)
Aug 10, 2005 38.00 38.10 37.48 37.62 403,200 -0.36(-0.95%)
Aug 09, 2005 37.70 38.07 37.60 37.98 274,500 +0.38(+1.01%)
Aug 08, 2005 37.86 38.00 37.47 37.60 224,100 -0.25(-0.66%)
Aug 05, 2005 37.75 37.97 37.64 37.85 232,200 -0.09(-0.24%)
Aug 04, 2005 37.90 37.99 37.67 37.94 210,000 -0.03(-0.08%)
Aug 03, 2005 37.65 38.04 37.65 37.97 306,200 +0.20(+0.53%)
Aug 02, 2005 37.73 38.10 37.60 37.77 264,700 +0.06(+0.16%)
Aug 01, 2005 37.73 37.98 37.41 37.71 411,000 -0.21(-0.55%)
Jul 29, 2005 37.81 38.29 37.74 37.92 332,500 -0.10(-0.26%)
Jul 28, 2005 38.70 38.85 37.95 38.02 764,700 -0.54(-1.40%)
Jul 27, 2005 37.70 38.60 37.60 38.56 937,500 +1.17(+3.13%)
Jul 26, 2005 37.48 37.60 37.15 37.39 611,300 -0.10(-0.27%)
Jul 25, 2005 37.35 37.59 37.25 37.49 235,600 +0.09(+0.24%)
Jul 22, 2005 37.30 37.59 37.16 37.40 196,200 +0.16(+0.43%)
Jul 21, 2005 37.07 37.41 37.05 37.24 207,000 +0.12(+0.32%)
Jul 20, 2005 36.84 37.46 36.64 37.12 413,300 +0.42(+1.14%)
Jul 19, 2005 36.75 36.94 36.51 36.70 509,000 -0.05(-0.14%)
Jul 18, 2005 36.79 37.25 36.59 36.75 334,000 -0.19(-0.51%)
Jul 15, 2005 36.66 37.07 36.47 36.94 222,600 +0.28(+0.76%)
Jul 14, 2005 37.35 37.48 36.54 36.66 306,900 -0.34(-0.92%)
Jul 13, 2005 36.85 37.00 36.50 37.00 192,400 +0.10(+0.27%)
Jul 12, 2005 36.89 37.02 36.63 36.90 149,200 -0.06(-0.16%)
Jul 11, 2005 36.59 37.18 36.59 36.96 239,200 +0.17(+0.46%)
Jul 08, 2005 36.00 36.84 36.00 36.79 409,000 +0.79(+2.19%)
Jul 07, 2005 35.45 36.06 35.39 36.00 419,400 +0.21(+0.59%)
Jul 06, 2005 35.63 36.06 35.63 35.79 671,200 -0.09(-0.25%)
Jul 05, 2005 36.10 36.23 35.87 35.88 415,100 -0.42(-1.16%)
Jul 01, 2005 36.32 36.45 36.04 36.30 311,400 +0.08(+0.22%)
Jun 30, 2005 36.54 36.72 36.09 36.22 676,100 -0.32(-0.88%)
Jun 29, 2005 36.27 36.65 36.15 36.54 442,100 +0.24(+0.66%)
Jun 28, 2005 35.30 36.34 35.27 36.30 472,000 +0.75(+2.11%)
Jun 27, 2005 35.65 35.65 34.90 35.55 1,029,900 -0.04(-0.11%)
Jun 24, 2005 36.00 36.10 35.59 35.59 754,300 -0.42(-1.17%)
Jun 23, 2005 36.34 36.45 36.01 36.01 630,300 -0.37(-1.02%)
Jun 22, 2005 36.69 36.90 36.38 36.38 445,100 -0.41(-1.11%)
Jun 21, 2005 37.07 37.13 36.70 36.79 461,000 -0.58(-1.55%)
Jun 20, 2005 37.41 37.53 37.09 37.37 299,800 -0.24(-0.64%)
Jun 17, 2005 38.00 38.00 37.40 37.61 321,400 -0.02(-0.05%)
Jun 16, 2005 37.79 37.79 37.49 37.63 307,200 -0.07(-0.19%)
Jun 15, 2005 37.05 37.70 36.62 37.70 554,500 +0.20(+0.53%)
Jun 14, 2005 37.40 37.57 37.17 37.50 186,100 -0.04(-0.11%)
Jun 13, 2005 37.30 37.60 37.11 37.54 186,300 +0.19(+0.51%)
Jun 10, 2005 36.97 37.39 36.92 37.35 170,100 +0.32(+0.86%)
Jun 09, 2005 37.45 37.45 36.82 37.03 264,800 -0.41(-1.10%)
Jun 08, 2005 37.75 37.92 37.35 37.44 401,300 +0.04(+0.11%)
Jun 07, 2005 36.90 37.50 36.75 37.40 452,200 +0.60(+1.63%)
Jun 06, 2005 36.70 36.84 36.00 36.80 377,400 -0.06(-0.16%)
Jun 03, 2005 37.26 37.47 36.85 36.86 288,600 -0.43(-1.15%)
Jun 02, 2005 37.56 37.63 37.23 37.29 239,200 -0.29(-0.77%)
Jun 01, 2005 37.09 37.60 37.09 37.58 749,100 +0.49(+1.32%)
May 31, 2005 37.30 37.51 37.09 37.09 498,500 -0.21(-0.56%)
May 27, 2005 37.26 37.50 37.12 37.30 304,100 +0.04(+0.11%)
May 26, 2005 37.50 37.50 37.10 37.26 375,200 -0.07(-0.19%)
May 25, 2005 37.46 37.60 37.17 37.33 259,700 -0.14(-0.37%)
May 24, 2005 38.07 38.34 37.45 37.47 610,400 -0.48(-1.26%)
May 23, 2005 38.00 38.17 37.80 37.95 118,800 -0.05(-0.13%)
May 20, 2005 38.21 38.50 37.66 38.00 192,900 -0.07(-0.18%)
May 19, 2005 38.25 38.37 37.78 38.07 223,900 -0.19(-0.50%)
May 18, 2005 37.40 38.28 37.05 38.26 707,800 +0.99(+2.66%)
May 17, 2005 37.05 37.37 36.77 37.27 452,500 +0.07(+0.19%)
May 16, 2005 36.75 37.34 36.65 37.20 355,800 +0.52(+1.42%)
May 13, 2005 37.11 37.18 36.38 36.68 394,400 -0.27(-0.73%)
May 12, 2005 38.47 38.47 36.79 36.95 369,800 -0.75(-1.99%)
May 11, 2005 37.37 37.70 37.20 37.70 372,400 +0.53(+1.43%)
May 10, 2005 37.25 37.56 37.05 37.17 329,800 -0.48(-1.27%)
May 09, 2005 37.15 37.72 37.06 37.65 429,700 +0.34(+0.91%)
May 06, 2005 37.85 37.94 37.27 37.31 230,200 -0.29(-0.77%)
May 05, 2005 37.75 37.87 37.41 37.60 430,400 -0.30(-0.79%)
May 04, 2005 37.49 38.03 37.40 37.90 445,800 +0.42(+1.12%)
May 03, 2005 37.65 38.00 37.43 37.48 511,500 -0.25(-0.66%)
May 02, 2005 37.90 38.24 37.52 37.73 422,800 -0.17(-0.45%)
Apr 29, 2005 36.62 38.06 36.62 37.90 799,700 +1.37(+3.75%)
Apr 28, 2005 36.00 36.85 35.85 36.53 759,400 +0.23(+0.63%)
Apr 27, 2005 38.50 38.51 36.01 36.30 1,799,900 -3.15(-7.98%)
Apr 26, 2005 39.46 39.77 39.27 39.45 499,500 +0.00(+0.00%)
Apr 25, 2005 39.46 39.48 38.80 39.45 421,100 -0.02(-0.05%)
Apr 22, 2005 39.45 39.64 39.05 39.47 434,900 +0.02(+0.05%)
Apr 21, 2005 38.75 39.47 38.57 39.45 442,800 +0.95(+2.47%)
Apr 20, 2005 38.70 38.97 38.15 38.50 627,600 -0.60(-1.53%)
Apr 19, 2005 38.95 39.20 38.70 39.10 261,800 +0.21(+0.54%)
Apr 18, 2005 38.75 39.02 38.50 38.89 235,500 +0.27(+0.70%)
Apr 15, 2005 39.12 39.43 38.52 38.62 345,000 -0.68(-1.73%)
Apr 14, 2005 39.90 40.19 39.29 39.30 491,300 -0.94(-2.34%)
Apr 13, 2005 40.91 40.91 40.14 40.24 313,500 -0.67(-1.64%)
Apr 12, 2005 39.95 41.29 39.68 40.91 532,300 +0.81(+2.02%)
Apr 11, 2005 40.23 40.28 39.99 40.10 202,200 -0.13(-0.32%)
Apr 08, 2005 40.40 40.70 40.12 40.23 382,800 +0.06(+0.15%)
Apr 07, 2005 39.90 40.30 39.76 40.17 187,000 +0.04(+0.10%)
Apr 06, 2005 40.36 40.64 40.02 40.13 258,100 -0.18(-0.45%)
Apr 05, 2005 40.21 40.37 40.00 40.31 210,500 +0.10(+0.25%)
Apr 04, 2005 39.60 40.38 39.48 40.21 341,000 +0.36(+0.90%)
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.