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

148.41 USD +3.55 (+2.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2014 85.98 86.50 85.47 85.65 346,309 -0.33(-0.38%)
Dec 31, 2013 85.90 85.98 85.98 85.98 292,900 -0.01(-0.01%)
Dec 30, 2013 86.02 86.43 85.90 85.99 367,966 +0.05(+0.06%)
Dec 27, 2013 86.40 86.42 85.83 85.94 180,255 -0.18(-0.21%)
Dec 26, 2013 86.17 86.40 85.70 86.12 234,045 +0.05(+0.06%)
Dec 24, 2013 85.62 86.36 85.13 86.07 94,292 +0.32(+0.37%)
Dec 23, 2013 86.31 86.59 85.68 85.75 270,384 +0.11(+0.13%)
Dec 20, 2013 85.34 85.95 84.85 85.64 1,996,109 +0.54(+0.63%)
Dec 19, 2013 85.19 85.59 84.78 85.10 705,898 -0.44(-0.51%)
Dec 18, 2013 84.06 85.56 83.05 85.54 603,041 +1.49(+1.77%)
Dec 17, 2013 84.14 84.64 83.51 84.05 475,013 -0.14(-0.17%)
Dec 16, 2013 85.00 85.00 83.69 84.19 616,181 -0.51(-0.60%)
Dec 13, 2013 85.03 85.59 84.56 84.70 335,819 -0.24(-0.28%)
Dec 12, 2013 84.95 85.41 84.32 84.94 420,848 -0.13(-0.15%)
Dec 11, 2013 85.87 86.49 84.92 85.07 454,775 -0.89(-1.04%)
Dec 10, 2013 86.22 86.43 85.46 85.96 275,918 -0.33(-0.38%)
Dec 09, 2013 86.46 86.87 85.99 86.29 255,575 -0.02(-0.02%)
Dec 06, 2013 85.75 86.33 85.36 86.31 320,868 +1.56(+1.84%)
Dec 05, 2013 84.70 85.74 84.45 84.75 484,327 -0.50(-0.59%)
Dec 04, 2013 86.12 86.49 84.58 85.25 380,260 -1.35(-1.56%)
Dec 03, 2013 87.44 87.77 85.45 86.60 574,856 -1.27(-1.45%)
Dec 02, 2013 88.54 90.09 87.77 87.87 286,818 -0.48(-0.54%)
Nov 29, 2013 88.82 88.98 88.26 88.35 202,484 -0.07(-0.08%)
Nov 27, 2013 88.24 88.70 88.00 88.42 219,822 +0.17(+0.19%)
Nov 26, 2013 88.98 88.98 88.06 88.25 324,243 +0.20(+0.23%)
Nov 25, 2013 88.80 88.98 87.73 88.05 261,703 -0.37(-0.42%)
Nov 22, 2013 88.56 88.81 87.86 88.42 286,097 +0.09(+0.10%)
Nov 21, 2013 88.59 88.90 88.06 88.33 257,787 +0.12(+0.14%)
Nov 20, 2013 88.63 89.05 88.04 88.21 287,638 -0.39(-0.44%)
Nov 19, 2013 88.58 89.07 88.22 88.60 263,662 +0.04(+0.05%)
Nov 18, 2013 88.91 89.14 88.26 88.56 371,356 -0.02(-0.02%)
Nov 15, 2013 89.91 90.30 88.58 88.58 1,315,841 -1.31(-1.46%)
Nov 14, 2013 89.14 90.03 88.81 89.89 548,841 +1.07(+1.20%)
Nov 13, 2013 87.31 88.84 87.30 88.82 349,285 +1.31(+1.50%)
Nov 12, 2013 87.08 87.68 86.94 87.51 321,321 +0.27(+0.31%)
Nov 11, 2013 86.75 87.41 86.61 87.24 248,471 +0.30(+0.35%)
Nov 08, 2013 85.25 86.98 84.97 86.94 421,926 +1.81(+2.13%)
Nov 07, 2013 86.44 87.05 85.02 85.13 365,141 -1.57(-1.81%)
Nov 06, 2013 84.69 86.72 84.30 86.70 542,363 +2.48(+2.94%)
Nov 05, 2013 82.89 85.05 82.07 84.22 582,965 +0.70(+0.84%)
Nov 04, 2013 82.93 83.64 82.79 83.52 356,431 +0.65(+0.78%)
Nov 01, 2013 83.10 83.18 82.18 82.87 363,465 +0.22(+0.27%)
Oct 31, 2013 82.85 83.32 82.21 82.65 416,540 -0.38(-0.46%)
Oct 30, 2013 83.45 84.08 82.87 83.03 221,831 -0.47(-0.56%)
Oct 29, 2013 82.80 83.63 82.75 83.50 314,063 +0.78(+0.94%)
Oct 28, 2013 82.00 82.83 81.71 82.72 286,113 +0.90(+1.10%)
Oct 25, 2013 82.74 82.74 81.57 81.82 332,285 -0.69(-0.84%)
Oct 24, 2013 82.63 83.21 82.16 82.51 166,990 +0.22(+0.27%)
Oct 23, 2013 82.28 82.65 82.12 82.29 173,491 -0.24(-0.29%)
Oct 22, 2013 82.50 82.90 82.42 82.53 358,842 +0.32(+0.39%)
Oct 21, 2013 82.22 82.70 82.04 82.21 172,028 -0.13(-0.16%)
Oct 18, 2013 83.21 83.31 82.17 82.34 281,743 -0.48(-0.58%)
Oct 17, 2013 80.93 82.97 80.85 82.82 289,185 +1.71(+2.11%)
Oct 16, 2013 80.88 81.62 80.60 81.11 236,219 +0.89(+1.11%)
Oct 15, 2013 81.28 81.90 80.04 80.22 288,746 -1.10(-1.35%)
Oct 14, 2013 80.75 81.54 80.46 81.32 172,179 +0.24(+0.30%)
Oct 11, 2013 81.15 81.67 80.77 81.08 275,339 -0.07(-0.09%)
Oct 10, 2013 81.22 81.57 80.47 81.15 227,237 +0.99(+1.24%)
Oct 09, 2013 80.32 80.77 79.59 80.16 182,512 +0.19(+0.24%)
Oct 08, 2013 81.24 81.43 79.89 79.97 265,526 -1.44(-1.77%)
Oct 07, 2013 82.32 82.72 81.37 81.41 277,224 -1.56(-1.88%)
Oct 04, 2013 82.09 83.33 81.76 82.97 254,440 +1.20(+1.47%)
Oct 03, 2013 81.76 82.07 80.89 81.77 352,759 -0.35(-0.43%)
Oct 02, 2013 82.18 82.41 81.55 82.12 244,420 -0.50(-0.61%)
Oct 01, 2013 82.32 83.16 81.97 82.62 276,528 +0.32(+0.39%)
Sep 30, 2013 81.18 82.37 81.13 82.30 247,897 +0.70(+0.86%)
Sep 27, 2013 81.74 82.13 81.55 81.60 258,401 -0.35(-0.43%)
Sep 26, 2013 82.57 83.06 81.50 81.95 293,252 -0.13(-0.16%)
Sep 25, 2013 82.66 82.99 81.68 82.08 255,743 -0.56(-0.68%)
Sep 24, 2013 82.37 83.58 81.90 82.64 255,709 +0.13(+0.16%)
Sep 23, 2013 83.22 83.31 82.51 82.51 153,718 -0.62(-0.75%)
Sep 20, 2013 83.69 84.11 83.10 83.13 294,877 -0.78(-0.93%)
Sep 19, 2013 84.29 84.87 83.58 83.91 212,391 -0.28(-0.33%)
Sep 18, 2013 82.79 84.21 82.30 84.19 289,646 +1.54(+1.86%)
Sep 17, 2013 82.91 82.93 82.37 82.65 185,931 -0.26(-0.31%)
Sep 16, 2013 82.91 83.22 82.65 82.91 204,138 +0.92(+1.12%)
Sep 13, 2013 80.68 82.24 80.68 81.99 286,364 +1.12(+1.38%)
Sep 12, 2013 80.87 81.79 80.63 80.87 396,398 +0.10(+0.12%)
Sep 11, 2013 80.27 80.80 79.80 80.77 284,209 +0.49(+0.61%)
Sep 10, 2013 80.10 80.92 80.04 80.28 250,011 +0.54(+0.68%)
Sep 09, 2013 79.21 80.26 79.00 79.74 211,782 +0.93(+1.18%)
Sep 06, 2013 79.99 80.42 78.75 78.81 259,761 -0.99(-1.24%)
Sep 05, 2013 80.26 80.89 79.49 79.80 339,738 -0.54(-0.67%)
Sep 04, 2013 79.32 80.45 79.29 80.34 175,678 +0.95(+1.20%)
Sep 03, 2013 80.02 81.02 78.93 79.39 250,088 +0.38(+0.48%)
Aug 30, 2013 79.66 79.95 78.78 79.01 299,922 -0.46(-0.58%)
Aug 29, 2013 79.61 79.98 79.30 79.47 251,941 -0.15(-0.19%)
Aug 28, 2013 80.00 80.08 79.52 79.62 198,769 -0.28(-0.35%)
Aug 27, 2013 80.91 81.30 79.87 79.90 137,788 -1.66(-2.04%)
Aug 26, 2013 81.62 82.30 81.45 81.56 142,731 +0.04(+0.05%)
Aug 23, 2013 81.82 82.31 81.00 81.52 239,543 -0.22(-0.27%)
Aug 22, 2013 81.25 81.95 81.14 81.74 163,447 +0.59(+0.73%)
Aug 21, 2013 81.96 82.28 81.04 81.15 178,529 -0.95(-1.16%)
Aug 20, 2013 81.39 82.43 81.33 82.10 236,205 +0.71(+0.87%)
Aug 19, 2013 81.96 82.72 81.28 81.39 157,366 -0.81(-0.99%)
Aug 16, 2013 82.00 82.53 81.65 82.20 304,898 -0.06(-0.07%)
Aug 15, 2013 82.21 82.36 81.39 82.26 276,886 -0.78(-0.94%)
Aug 14, 2013 83.52 83.93 82.83 83.04 270,946 -0.56(-0.67%)
Aug 13, 2013 83.64 83.76 83.02 83.60 311,122 +0.02(+0.02%)
Aug 12, 2013 83.29 83.83 83.11 83.58 299,510 +0.02(+0.02%)
Aug 09, 2013 84.18 84.59 83.28 83.56 267,377 -0.56(-0.67%)
Aug 08, 2013 83.71 84.54 83.68 84.12 378,832 +0.90(+1.08%)
Aug 07, 2013 83.20 83.67 82.98 83.22 373,757 -0.01(-0.01%)
Aug 06, 2013 84.99 84.99 82.29 83.23 380,171 +0.46(+0.56%)
Aug 05, 2013 81.48 82.80 81.33 82.77 328,088 +1.09(+1.33%)
Aug 02, 2013 81.74 82.13 81.24 81.68 334,681 -0.24(-0.29%)
Aug 01, 2013 80.98 82.89 80.98 81.92 336,157 +1.24(+1.54%)
Jul 31, 2013 80.65 81.42 80.24 80.68 312,528 +0.39(+0.49%)
Jul 30, 2013 79.88 80.50 79.66 80.29 390,742 +0.36(+0.45%)
Jul 29, 2013 79.15 80.11 79.14 79.93 264,677 +0.59(+0.74%)
Jul 26, 2013 79.21 79.49 78.74 79.34 215,832 -0.36(-0.45%)
Jul 25, 2013 78.64 80.26 78.64 79.70 377,004 +0.95(+1.21%)
Jul 24, 2013 79.14 79.20 78.51 78.75 337,406 -0.22(-0.28%)
Jul 23, 2013 80.13 80.19 78.70 78.97 380,128 -0.99(-1.24%)
Jul 22, 2013 79.84 80.29 79.76 79.96 153,489 +0.06(+0.08%)
Jul 19, 2013 79.50 79.91 79.00 79.90 297,597 +0.38(+0.48%)
Jul 18, 2013 79.31 79.86 79.18 79.52 248,866 +0.29(+0.37%)
Jul 17, 2013 80.00 80.25 79.18 79.23 183,074 -0.34(-0.43%)
Jul 16, 2013 80.14 80.14 79.15 79.57 259,109 -0.38(-0.48%)
Jul 15, 2013 80.15 80.41 79.79 79.95 197,676 -0.21(-0.26%)
Jul 12, 2013 80.25 80.49 79.85 80.16 329,505 -0.24(-0.30%)
Jul 11, 2013 81.01 81.45 80.17 80.40 278,377 +0.41(+0.51%)
Jul 10, 2013 79.65 80.13 79.35 79.99 400,770 +0.41(+0.52%)
Jul 09, 2013 79.72 79.83 79.50 79.58 308,863 +0.40(+0.51%)
Jul 08, 2013 79.29 79.50 78.81 79.18 292,153 +0.31(+0.39%)
Jul 05, 2013 77.77 78.95 77.77 78.87 257,404 +1.55(+2.00%)
Jul 03, 2013 77.57 77.91 77.21 77.32 237,173 -0.40(-0.51%)
Jul 02, 2013 77.74 78.01 77.03 77.72 388,374 -0.19(-0.24%)
Jul 01, 2013 76.17 78.19 75.86 77.91 454,647 +2.75(+3.66%)
Jun 28, 2013 75.79 76.29 75.16 75.16 480,955 -0.74(-0.97%)
Jun 27, 2013 76.49 76.53 75.85 75.90 355,398 +0.14(+0.18%)
Jun 26, 2013 76.12 76.38 75.29 75.76 247,104 +0.23(+0.30%)
Jun 25, 2013 75.74 75.79 74.69 75.53 265,942 +0.60(+0.80%)
Jun 24, 2013 75.50 75.70 73.02 74.93 533,560 -1.67(-2.18%)
Jun 21, 2013 77.16 77.31 76.29 76.60 528,931 +0.13(+0.17%)
Jun 20, 2013 78.09 78.19 76.30 76.47 363,093 -2.47(-3.13%)
Jun 19, 2013 80.05 80.07 78.94 78.94 370,265 -1.01(-1.26%)
Jun 18, 2013 79.88 80.18 79.71 79.95 225,331 +0.44(+0.55%)
Jun 17, 2013 79.09 79.76 78.69 79.51 447,476 +1.04(+1.33%)
Jun 14, 2013 78.44 79.23 78.38 78.47 183,684 -0.61(-0.77%)
Jun 13, 2013 78.21 79.17 77.62 79.08 282,637 +0.86(+1.10%)
Jun 12, 2013 79.55 79.66 78.08 78.22 258,681 -0.71(-0.90%)
Jun 11, 2013 79.28 79.99 78.82 78.93 349,388 -0.81(-1.02%)
Jun 10, 2013 79.88 79.91 79.30 79.74 199,507 +0.06(+0.08%)
Jun 07, 2013 78.98 79.96 78.84 79.68 308,868 +1.03(+1.31%)
Jun 06, 2013 78.44 78.74 77.90 78.65 345,216 +0.26(+0.33%)
Jun 05, 2013 79.88 80.28 78.32 78.39 382,636 -1.83(-2.28%)
Jun 04, 2013 80.29 80.71 79.60 80.22 412,482 -0.07(-0.09%)
Jun 03, 2013 80.59 80.89 79.98 80.29 802,418 +0.00(+0.00%)
May 31, 2013 81.00 81.35 80.28 80.29 347,254 -1.14(-1.40%)
May 30, 2013 81.80 81.95 81.10 81.43 234,777 -0.18(-0.22%)
May 29, 2013 81.86 81.98 81.11 81.61 203,705 -0.76(-0.92%)
May 28, 2013 82.73 82.75 82.02 82.37 360,799 +0.39(+0.48%)
May 24, 2013 81.36 82.25 80.98 81.98 298,098 +0.25(+0.31%)
May 23, 2013 80.66 82.19 80.39 81.73 261,716 +0.29(+0.36%)
May 22, 2013 82.26 82.66 81.13 81.44 396,623 -0.88(-1.07%)
May 21, 2013 82.02 82.80 81.84 82.32 187,479 +0.19(+0.23%)
May 20, 2013 82.46 82.70 82.05 82.13 200,070 -0.29(-0.35%)
May 17, 2013 81.27 82.47 81.27 82.42 200,992 +1.23(+1.51%)
May 16, 2013 81.66 81.84 81.12 81.19 209,606 -0.68(-0.83%)
May 15, 2013 81.09 81.98 80.77 81.87 465,807 +1.80(+2.25%)
May 13, 2013 80.27 80.36 79.80 80.07 213,709 -0.10(-0.12%)
May 10, 2013 79.70 80.22 79.50 80.17 263,762 +0.53(+0.67%)
May 09, 2013 79.51 79.77 79.37 79.64 275,225 -0.08(-0.10%)
May 08, 2013 79.45 79.73 78.57 79.72 344,930 +0.26(+0.33%)
May 07, 2013 77.49 79.67 74.88 79.46 276,046 +1.27(+1.62%)
May 06, 2013 77.76 78.31 77.55 78.19 249,614 +0.25(+0.32%)
May 03, 2013 77.34 77.99 76.81 77.94 202,384 +1.13(+1.47%)
May 02, 2013 76.54 76.90 76.04 76.81 209,239 +0.60(+0.79%)
May 01, 2013 77.00 77.00 76.19 76.21 240,895 -0.98(-1.27%)
Apr 30, 2013 76.45 77.27 75.94 77.19 428,611 +0.70(+0.92%)
Apr 29, 2013 76.12 76.77 75.88 76.49 215,893 +0.60(+0.79%)
Apr 26, 2013 76.88 76.86 75.80 75.89 217,701 -0.97(-1.26%)
Apr 25, 2013 77.22 77.32 76.56 76.86 229,820 +0.03(+0.04%)
Apr 24, 2013 77.26 77.30 76.69 76.83 274,773 -0.26(-0.34%)
Apr 23, 2013 76.38 77.20 76.22 77.09 319,653 +0.99(+1.30%)
Apr 22, 2013 75.18 76.32 74.12 76.10 293,495 +1.04(+1.39%)
Apr 19, 2013 74.25 75.19 73.95 75.06 397,635 +1.21(+1.64%)
Apr 18, 2013 74.57 74.78 73.57 73.85 156,324 -0.60(-0.81%)
Apr 17, 2013 74.66 74.67 73.74 74.45 231,609 -0.70(-0.93%)
Apr 16, 2013 74.00 75.19 73.87 75.15 286,169 +1.63(+2.22%)
Apr 15, 2013 75.07 75.07 73.51 73.52 338,683 -1.96(-2.60%)
Apr 12, 2013 75.74 76.28 75.01 75.48 254,296 -0.58(-0.76%)
Apr 11, 2013 75.29 76.30 74.96 76.06 272,099 +0.77(+1.02%)
Apr 10, 2013 74.14 75.36 73.84 75.29 335,055 +1.40(+1.89%)
Apr 09, 2013 74.08 74.20 73.25 73.89 293,208 -0.06(-0.08%)
Apr 08, 2013 73.71 73.97 73.09 73.95 252,894 +0.18(+0.24%)
Apr 05, 2013 73.79 74.07 73.42 73.77 310,643 -0.84(-1.13%)
Apr 04, 2013 74.35 74.77 73.97 74.61 341,136 +0.45(+0.61%)
Apr 03, 2013 75.19 75.51 73.90 74.16 299,750 -1.14(-1.51%)
Apr 02, 2013 75.51 75.92 75.01 75.30 258,577 -0.18(-0.24%)
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.