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

144.86 USD -0.95 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 47.99 48.43 47.96 48.13 0 +0.00(+0.00%)
Dec 31, 2007 47.99 48.43 47.96 48.13 473,600 -0.10(-0.21%)
Dec 28, 2007 48.55 48.66 48.15 48.23 452,800 -0.12(-0.25%)
Dec 27, 2007 48.29 48.69 48.20 48.35 476,946 -0.12(-0.25%)
Dec 26, 2007 48.47 48.66 48.21 48.47 315,500 -0.15(-0.31%)
Dec 24, 2007 48.06 48.88 48.06 48.62 169,580 +0.35(+0.73%)
Dec 21, 2007 48.12 48.52 47.98 48.27 572,157 +0.57(+1.19%)
Dec 20, 2007 47.39 47.70 47.17 47.70 528,700 +0.38(+0.80%)
Dec 19, 2007 47.92 47.92 47.11 47.32 533,370 -0.50(-1.05%)
Dec 18, 2007 47.58 48.04 47.58 47.82 876,300 +0.49(+1.04%)
Dec 17, 2007 48.23 48.23 47.32 47.33 692,200 -1.10(-2.27%)
Dec 14, 2007 48.66 48.79 48.34 48.43 606,600 -0.58(-1.18%)
Dec 13, 2007 48.75 49.10 48.49 49.01 659,000 -0.05(-0.10%)
Dec 12, 2007 49.77 49.77 48.41 49.06 863,363 +0.29(+0.59%)
Dec 11, 2007 49.83 49.99 48.75 48.77 802,600 -1.19(-2.38%)
Dec 10, 2007 49.77 50.06 49.64 49.96 403,400 +0.19(+0.38%)
Dec 07, 2007 49.67 49.93 49.50 49.77 510,900 +0.27(+0.55%)
Dec 06, 2007 48.87 49.51 48.87 49.50 608,640 +0.63(+1.29%)
Dec 05, 2007 49.63 49.83 48.46 48.87 1,108,300 -0.30(-0.61%)
Dec 04, 2007 48.96 49.73 48.96 49.17 584,500 -0.34(-0.69%)
Dec 03, 2007 50.15 50.15 49.51 49.51 718,973 -0.63(-1.26%)
Nov 30, 2007 50.34 50.34 49.39 50.14 808,200 +0.71(+1.44%)
Nov 29, 2007 49.62 50.11 49.33 49.43 747,200 -0.15(-0.30%)
Nov 28, 2007 49.00 49.70 48.75 49.58 967,958 +0.88(+1.81%)
Nov 27, 2007 48.02 49.12 47.92 48.70 1,076,540 +0.83(+1.73%)
Nov 26, 2007 47.92 49.46 47.87 47.87 913,700 -0.41(-0.85%)
Nov 23, 2007 47.78 48.39 47.63 48.28 296,000 +0.54(+1.13%)
Nov 21, 2007 47.64 48.20 47.25 47.74 1,064,200 -0.39(-0.81%)
Nov 20, 2007 47.95 48.43 47.47 48.13 874,300 +0.32(+0.67%)
Nov 19, 2007 48.73 48.81 47.76 47.81 994,192 -1.03(-2.11%)
Nov 16, 2007 49.34 49.51 48.46 48.84 930,200 -0.36(-0.73%)
Nov 15, 2007 49.57 49.85 48.67 49.20 800,100 -0.51(-1.03%)
Nov 14, 2007 50.05 50.29 49.46 49.71 628,858 -0.09(-0.18%)
Nov 13, 2007 49.57 49.95 49.23 49.80 709,702 +0.54(+1.10%)
Nov 12, 2007 49.16 49.80 48.89 49.26 921,400 -0.24(-0.48%)
Nov 09, 2007 49.31 50.24 49.20 49.50 827,820 -0.57(-1.14%)
Nov 08, 2007 50.65 50.65 48.95 50.07 2,305,000 -0.42(-0.83%)
Nov 07, 2007 51.17 51.45 50.49 50.49 1,049,200 -1.08(-2.09%)
Nov 06, 2007 50.89 51.82 50.87 51.57 644,700 +0.69(+1.36%)
Nov 05, 2007 51.29 51.29 50.50 50.88 654,200 -0.52(-1.01%)
Nov 02, 2007 51.42 51.87 50.79 51.40 792,200 +0.35(+0.69%)
Nov 01, 2007 51.60 52.08 50.27 51.05 943,600 -1.16(-2.22%)
Oct 31, 2007 53.73 53.73 50.73 52.21 1,437,200 +0.33(+0.64%)
Oct 30, 2007 52.45 53.10 51.84 51.88 665,400 -0.35(-0.67%)
Oct 29, 2007 52.06 52.48 51.86 52.23 373,000 +0.21(+0.40%)
Oct 26, 2007 51.83 52.49 51.50 52.02 575,108 +0.64(+1.25%)
Oct 25, 2007 51.92 51.92 51.16 51.38 737,000 -0.43(-0.83%)
Oct 24, 2007 51.42 51.98 50.60 51.81 813,900 +0.34(+0.66%)
Oct 23, 2007 50.86 51.68 50.86 51.47 474,400 +0.38(+0.74%)
Oct 22, 2007 50.77 51.28 50.20 51.09 870,900 +0.08(+0.16%)
Oct 19, 2007 51.92 52.22 50.99 51.01 781,300 -0.95(-1.83%)
Oct 18, 2007 51.59 52.36 51.28 51.96 450,100 +0.23(+0.44%)
Oct 17, 2007 51.97 52.21 51.47 51.73 674,000 -0.01(-0.02%)
Oct 16, 2007 52.19 52.19 51.33 51.74 708,200 -0.22(-0.42%)
Oct 15, 2007 52.73 53.32 51.70 51.96 763,800 -1.05(-1.98%)
Oct 12, 2007 52.80 53.12 52.71 53.01 412,600 +0.34(+0.65%)
Oct 11, 2007 53.06 53.78 52.50 52.67 561,700 -0.52(-0.98%)
Oct 10, 2007 54.42 54.42 53.05 53.19 1,135,300 -1.01(-1.86%)
Oct 09, 2007 54.01 54.38 53.70 54.20 474,800 +0.43(+0.80%)
Oct 08, 2007 54.11 54.11 53.52 53.77 321,100 -0.10(-0.19%)
Oct 05, 2007 54.75 54.75 53.24 53.87 558,900 +0.50(+0.94%)
Oct 04, 2007 52.84 53.46 52.56 53.37 468,900 +0.61(+1.16%)
Oct 03, 2007 53.17 53.31 52.64 52.76 500,700 -0.66(-1.24%)
Oct 02, 2007 53.85 53.90 53.19 53.42 459,100 -0.32(-0.60%)
Oct 01, 2007 52.86 53.91 52.83 53.74 568,394 +0.88(+1.66%)
Sep 28, 2007 52.85 53.11 52.39 52.86 554,800 -0.28(-0.53%)
Sep 27, 2007 52.74 53.32 52.71 53.14 638,900 +0.46(+0.87%)
Sep 26, 2007 51.89 52.81 51.80 52.68 701,900 +0.96(+1.86%)
Sep 25, 2007 52.31 52.56 51.55 51.72 985,352 -0.64(-1.22%)
Sep 24, 2007 52.18 52.91 51.97 52.36 787,800 +0.06(+0.11%)
Sep 21, 2007 53.23 53.24 52.10 52.30 2,339,800 -0.34(-0.65%)
Sep 20, 2007 52.46 52.91 52.10 52.64 921,000 +0.18(+0.34%)
Sep 19, 2007 51.48 52.72 51.47 52.46 1,018,526 +1.09(+2.12%)
Sep 18, 2007 49.67 51.37 49.72 51.37 957,300 +1.47(+2.95%)
Sep 17, 2007 48.90 50.40 48.62 49.90 1,066,700 +1.23(+2.53%)
Sep 14, 2007 48.35 48.99 47.90 48.67 600,804 +0.32(+0.66%)
Sep 13, 2007 49.11 49.28 47.73 48.35 1,119,800 -0.59(-1.21%)
Sep 12, 2007 49.14 49.59 48.55 48.94 640,600 +0.00(+0.00%)
Sep 11, 2007 48.87 49.58 48.62 48.94 677,600 +0.34(+0.70%)
Sep 10, 2007 48.87 48.95 47.96 48.60 534,000 -0.14(-0.29%)
Sep 07, 2007 49.85 49.86 48.71 48.74 654,600 -1.46(-2.91%)
Sep 06, 2007 50.19 50.59 49.99 50.20 319,700 +0.10(+0.20%)
Sep 05, 2007 49.90 50.34 49.59 50.10 402,800 -0.18(-0.36%)
Sep 04, 2007 50.44 50.58 49.92 50.28 307,100 +0.05(+0.10%)
Aug 31, 2007 50.10 50.71 49.84 50.23 357,500 +0.41(+0.82%)
Aug 30, 2007 49.77 50.47 49.59 49.82 352,100 -0.18(-0.36%)
Aug 29, 2007 48.48 50.01 48.33 50.00 394,800 +1.66(+3.43%)
Aug 28, 2007 49.35 49.38 48.30 48.34 421,500 -1.20(-2.42%)
Aug 27, 2007 49.90 50.18 49.31 49.54 292,400 -0.56(-1.12%)
Aug 24, 2007 50.11 50.18 49.58 50.10 353,300 -0.13(-0.26%)
Aug 23, 2007 50.14 50.40 49.60 50.23 434,000 +0.42(+0.84%)
Aug 22, 2007 48.89 49.98 48.76 49.81 379,700 +1.14(+2.34%)
Aug 21, 2007 47.55 48.97 47.26 48.67 612,200 +0.08(+0.16%)
Aug 20, 2007 48.89 49.18 47.87 48.59 707,000 -0.29(-0.59%)
Aug 17, 2007 50.50 50.83 48.63 48.88 736,500 -0.56(-1.13%)
Aug 16, 2007 48.83 49.55 47.05 49.44 1,171,900 +0.86(+1.77%)
Aug 15, 2007 49.70 50.29 48.50 48.58 646,700 -1.01(-2.04%)
Aug 14, 2007 50.07 50.27 49.59 49.59 675,400 -0.34(-0.68%)
Aug 13, 2007 49.85 50.18 49.26 49.93 590,200 +0.73(+1.48%)
Aug 10, 2007 49.06 50.47 48.27 49.20 1,031,200 -0.14(-0.28%)
Aug 09, 2007 50.78 52.32 49.33 49.34 1,622,900 -1.44(-2.84%)
Aug 08, 2007 47.46 51.03 47.45 50.78 1,712,700 +3.33(+7.02%)
Aug 07, 2007 50.52 51.10 46.89 47.45 1,784,100 -3.23(-6.37%)
Aug 06, 2007 50.20 50.83 49.31 50.68 1,074,100 +0.61(+1.22%)
Aug 03, 2007 50.49 51.64 50.07 50.07 1,010,400 -1.57(-3.04%)
Aug 02, 2007 51.80 52.10 51.35 51.64 750,300 -0.08(-0.15%)
Aug 01, 2007 50.11 51.85 49.94 51.72 1,213,300 +1.61(+3.21%)
Jul 31, 2007 49.37 51.32 50.11 50.11 1,028,900 +0.74(+1.50%)
Jul 30, 2007 48.85 49.43 48.64 49.37 807,800 +0.52(+1.06%)
Jul 27, 2007 50.35 50.45 48.85 48.85 1,056,100 -1.50(-2.98%)
Jul 26, 2007 50.24 50.72 49.67 50.35 1,289,700 +0.28(+0.56%)
Jul 25, 2007 51.00 51.00 49.60 50.07 745,500 -0.81(-1.59%)
Jul 24, 2007 51.92 52.23 50.83 50.88 451,000 -1.21(-2.32%)
Jul 23, 2007 52.07 52.34 51.90 52.09 338,000 +0.25(+0.48%)
Jul 20, 2007 53.19 53.26 51.81 51.84 669,400 -1.36(-2.56%)
Jul 19, 2007 52.74 53.23 52.51 53.20 350,200 +0.59(+1.12%)
Jul 18, 2007 52.80 52.86 52.10 52.61 543,400 -0.22(-0.42%)
Jul 17, 2007 53.35 53.55 52.83 52.83 465,500 -0.39(-0.73%)
Jul 16, 2007 53.80 53.89 53.12 53.22 372,200 -0.71(-1.32%)
Jul 13, 2007 53.90 54.09 53.60 53.93 375,232 +0.04(+0.07%)
Jul 12, 2007 52.75 53.89 52.47 53.89 641,800 +1.42(+2.71%)
Jul 11, 2007 51.99 52.69 51.98 52.47 387,500 +0.52(+1.00%)
Jul 10, 2007 52.15 52.74 51.79 51.95 740,600 -0.59(-1.12%)
Jul 09, 2007 52.56 52.81 52.22 52.54 393,800 -0.02(-0.04%)
Jul 06, 2007 52.52 52.91 52.35 52.56 557,500 +0.05(+0.10%)
Jul 05, 2007 53.00 53.05 52.47 52.51 569,800 -0.50(-0.94%)
Jul 03, 2007 52.48 53.04 52.68 53.01 272,600 +0.14(+0.26%)
Jul 02, 2007 52.50 52.94 52.42 52.87 384,900 +0.73(+1.40%)
Jun 29, 2007 52.22 52.98 51.90 52.14 761,200 -0.10(-0.19%)
Jun 28, 2007 51.69 52.63 51.37 52.24 805,300 +0.55(+1.06%)
Jun 27, 2007 50.66 51.79 50.29 51.69 920,200 +0.78(+1.53%)
Jun 26, 2007 50.87 51.13 50.69 50.91 576,100 +0.41(+0.81%)
Jun 25, 2007 50.72 51.29 50.40 50.50 700,900 -0.27(-0.53%)
Jun 22, 2007 51.42 51.42 50.57 50.77 712,900 -0.66(-1.28%)
Jun 21, 2007 51.27 51.49 50.62 51.43 475,400 +0.16(+0.31%)
Jun 20, 2007 52.20 52.22 51.27 51.27 505,900 -0.85(-1.63%)
Jun 19, 2007 51.85 52.12 51.60 52.12 310,200 +0.07(+0.13%)
Jun 18, 2007 51.85 52.15 51.74 52.05 413,800 +0.28(+0.54%)
Jun 15, 2007 52.40 52.49 51.71 51.77 572,200 -0.35(-0.67%)
Jun 14, 2007 52.34 52.48 51.72 52.12 486,400 +0.17(+0.33%)
Jun 13, 2007 50.70 51.95 50.56 51.95 827,200 +1.31(+2.59%)
Jun 12, 2007 50.45 51.04 50.35 50.64 739,100 -0.04(-0.08%)
Jun 11, 2007 50.43 50.80 50.24 50.68 373,200 +0.26(+0.52%)
Jun 08, 2007 50.00 50.43 49.47 50.42 644,300 +0.77(+1.55%)
Jun 07, 2007 50.61 50.68 49.65 49.65 540,900 -1.05(-2.07%)
Jun 06, 2007 51.33 51.35 50.70 50.70 311,000 -0.73(-1.42%)
Jun 05, 2007 51.25 51.72 51.07 51.43 342,300 +0.09(+0.18%)
Jun 04, 2007 51.41 51.54 50.99 51.34 317,800 -0.11(-0.21%)
Jun 01, 2007 51.41 51.69 51.27 51.45 455,700 +0.12(+0.23%)
May 31, 2007 51.10 51.59 50.88 51.33 532,100 +0.23(+0.45%)
May 30, 2007 51.09 51.27 50.85 51.10 532,300 +0.02(+0.04%)
May 29, 2007 51.43 51.74 51.01 51.08 342,500 -0.35(-0.68%)
May 25, 2007 50.46 51.73 50.45 51.43 498,000 +1.17(+2.33%)
May 24, 2007 51.60 51.83 50.21 50.26 553,200 -1.28(-2.48%)
May 23, 2007 51.92 52.35 51.47 51.54 323,900 -0.38(-0.73%)
May 22, 2007 51.45 51.93 51.42 51.92 640,600 +0.17(+0.33%)
May 21, 2007 51.03 51.79 50.99 51.75 559,200 +0.78(+1.53%)
May 18, 2007 51.28 51.44 50.81 50.97 349,300 -0.03(-0.06%)
May 17, 2007 50.80 51.19 50.77 51.00 357,200 +0.08(+0.16%)
May 16, 2007 51.30 51.53 50.85 50.92 404,800 -0.30(-0.59%)
May 15, 2007 50.88 51.57 50.77 51.22 549,500 +0.33(+0.65%)
May 14, 2007 51.03 51.28 50.63 50.89 377,400 -0.14(-0.27%)
May 11, 2007 50.84 51.24 50.71 51.03 490,500 -0.04(-0.08%)
May 10, 2007 51.68 51.76 50.94 51.07 489,900 -0.66(-1.28%)
May 09, 2007 51.75 52.02 51.32 51.73 611,500 -0.05(-0.10%)
May 08, 2007 52.08 52.19 51.57 51.78 553,200 -0.29(-0.56%)
May 07, 2007 51.86 52.63 51.82 52.07 618,700 +0.21(+0.40%)
May 04, 2007 52.75 52.99 51.53 51.86 921,930 -0.89(-1.69%)
May 03, 2007 50.25 52.88 50.17 52.75 2,635,400 +4.25(+8.76%)
May 02, 2007 48.38 48.84 48.33 48.50 742,600 +0.20(+0.41%)
May 01, 2007 48.60 48.84 48.16 48.30 476,200 -0.37(-0.76%)
Apr 30, 2007 48.78 49.15 48.60 48.67 436,900 +0.02(+0.04%)
Apr 27, 2007 48.91 48.91 48.37 48.65 665,800 -0.30(-0.61%)
Apr 26, 2007 49.31 49.36 48.66 48.95 394,000 -0.41(-0.83%)
Apr 25, 2007 48.20 49.45 48.18 49.36 578,700 +1.22(+2.53%)
Apr 24, 2007 48.40 48.60 47.88 48.14 317,400 -0.34(-0.70%)
Apr 23, 2007 49.00 49.00 48.28 48.48 361,900 +0.04(+0.08%)
Apr 20, 2007 48.25 48.56 48.05 48.44 361,600 +0.42(+0.87%)
Apr 19, 2007 47.85 48.15 47.57 48.02 226,000 -0.05(-0.10%)
Apr 18, 2007 48.29 48.33 47.85 48.07 268,200 -0.22(-0.46%)
Apr 17, 2007 48.39 48.63 48.11 48.29 201,100 -0.04(-0.08%)
Apr 16, 2007 47.80 48.33 47.66 48.33 259,600 +0.66(+1.38%)
Apr 13, 2007 47.94 48.06 47.60 47.67 224,400 -0.27(-0.56%)
Apr 12, 2007 47.35 47.94 47.19 47.94 313,300 +0.62(+1.31%)
Apr 11, 2007 47.59 47.65 47.21 47.32 264,600 -0.45(-0.94%)
Apr 10, 2007 47.98 48.04 47.73 47.77 154,300 -0.16(-0.33%)
Apr 09, 2007 47.61 48.11 47.61 47.93 225,700 +0.32(+0.67%)
Apr 05, 2007 47.70 47.76 47.43 47.61 171,900 -0.10(-0.21%)
Apr 04, 2007 47.81 48.03 47.62 47.71 261,000 -0.09(-0.19%)
Apr 03, 2007 47.25 47.91 47.19 47.80 338,000 +0.66(+1.40%)
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.