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

132.58 USD -2.39 (-1.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 61.98 62.65 61.94 62.30 624,518 +0.14(+0.23%)
Mar 30, 2011 61.67 62.34 61.40 62.16 486,789 +0.72(+1.17%)
Mar 29, 2011 60.71 61.46 60.56 61.44 388,472 +0.77(+1.27%)
Mar 28, 2011 61.06 61.47 60.64 60.67 429,840 -0.41(-0.67%)
Mar 25, 2011 60.87 61.66 60.87 61.08 325,964 +0.28(+0.46%)
Mar 24, 2011 60.79 60.90 60.07 60.80 529,687 +0.40(+0.66%)
Mar 23, 2011 60.02 60.50 59.90 60.40 494,635 +0.32(+0.53%)
Mar 22, 2011 60.12 60.32 59.71 60.08 608,407 +0.02(+0.03%)
Mar 21, 2011 60.23 60.35 59.86 60.06 826,557 +0.30(+0.50%)
Mar 18, 2011 59.52 59.82 59.18 59.76 1,326,655 +1.64(+2.82%)
Mar 17, 2011 57.59 58.30 57.54 58.12 1,247,619 +1.36(+2.40%)
Mar 16, 2011 57.86 58.27 56.39 56.76 1,375,956 -1.13(-1.95%)
Mar 15, 2011 57.38 58.30 57.25 57.89 1,041,980 -0.10(-0.17%)
Mar 14, 2011 57.72 58.47 57.54 57.99 860,218 -0.06(-0.10%)
Mar 11, 2011 57.36 58.22 57.20 58.05 689,442 +0.58(+1.01%)
Mar 10, 2011 57.18 58.06 56.85 57.47 921,508 -0.57(-0.98%)
Mar 09, 2011 57.86 58.24 57.38 58.04 810,365 +0.12(+0.21%)
Mar 08, 2011 57.35 58.06 56.72 57.92 671,959 +0.57(+0.99%)
Mar 07, 2011 57.37 57.71 57.06 57.35 1,019,900 +0.25(+0.44%)
Mar 04, 2011 57.69 57.70 56.44 57.10 355,064 -0.57(-0.99%)
Mar 03, 2011 56.96 57.71 56.96 57.67 423,791 +1.00(+1.76%)
Mar 02, 2011 56.22 57.10 56.09 56.67 641,490 +0.38(+0.68%)
Mar 01, 2011 57.07 57.16 56.12 56.29 709,032 -0.66(-1.16%)
Feb 28, 2011 57.13 57.45 56.52 56.95 585,969 +0.02(+0.04%)
Feb 25, 2011 56.01 56.98 55.80 56.93 618,754 +1.00(+1.79%)
Feb 24, 2011 55.90 56.25 55.01 55.93 945,601 +0.01(+0.02%)
Feb 23, 2011 56.27 56.46 55.30 55.92 1,010,084 -0.32(-0.57%)
Feb 22, 2011 56.83 57.26 55.86 56.24 727,845 -1.11(-1.94%)
Feb 18, 2011 57.07 57.57 56.88 57.35 538,728 +0.25(+0.44%)
Feb 17, 2011 56.75 57.12 56.75 57.10 397,362 +0.29(+0.51%)
Feb 16, 2011 56.06 56.87 56.04 56.81 682,610 +0.94(+1.68%)
Feb 15, 2011 55.60 56.03 55.49 55.87 486,360 +0.26(+0.47%)
Feb 14, 2011 56.51 56.65 55.59 55.61 1,142,701 -0.84(-1.49%)
Feb 11, 2011 55.05 56.79 55.01 56.45 1,977,931 +1.65(+3.01%)
Feb 10, 2011 56.99 58.25 54.53 54.80 3,239,273 -3.65(-6.24%)
Feb 09, 2011 58.75 58.75 58.08 58.45 994,883 -0.36(-0.61%)
Feb 08, 2011 59.45 59.45 58.56 58.81 1,112,327 -0.55(-0.93%)
Feb 07, 2011 59.11 59.50 58.92 59.36 390,009 +0.45(+0.76%)
Feb 04, 2011 58.90 59.02 58.43 58.91 427,185 +0.20(+0.34%)
Feb 03, 2011 58.81 59.08 58.47 58.71 1,043,517 -0.29(-0.49%)
Feb 02, 2011 58.51 59.00 58.47 59.00 1,060,273 +0.40(+0.68%)
Feb 01, 2011 57.50 58.64 57.35 58.60 617,978 +1.55(+2.72%)
Jan 31, 2011 56.39 57.21 56.24 57.05 518,401 +0.93(+1.66%)
Jan 28, 2011 57.30 57.41 56.07 56.12 289,910 -1.01(-1.77%)
Jan 27, 2011 57.47 57.68 57.00 57.13 398,031 -0.28(-0.49%)
Jan 26, 2011 56.79 57.72 56.79 57.41 442,061 +0.57(+1.00%)
Jan 25, 2011 56.28 56.86 56.01 56.84 462,889 +0.51(+0.91%)
Jan 24, 2011 55.52 56.51 55.52 56.33 401,440 +0.70(+1.26%)
Jan 21, 2011 56.14 56.29 55.54 55.63 606,937 -0.02(-0.04%)
Jan 20, 2011 55.59 55.84 55.44 55.65 602,626 +0.00(+0.00%)
Jan 19, 2011 56.21 56.21 55.48 55.65 421,777 -0.56(-1.00%)
Jan 18, 2011 55.88 56.28 55.88 56.21 364,776 +0.26(+0.46%)
Jan 14, 2011 55.94 56.07 55.56 55.95 336,653 -0.03(-0.05%)
Jan 13, 2011 56.04 56.67 55.84 55.98 389,728 +0.03(+0.05%)
Jan 12, 2011 55.46 56.10 55.34 55.95 1,279,639 +0.02(+0.04%)
Jan 11, 2011 55.91 55.98 55.55 55.93 473,477 +0.09(+0.16%)
Jan 10, 2011 55.73 56.01 55.54 55.84 404,125 -0.08(-0.14%)
Jan 07, 2011 55.95 56.16 55.66 55.92 557,924 +0.11(+0.20%)
Jan 06, 2011 55.98 56.29 55.76 55.81 525,376 -0.05(-0.09%)
Jan 05, 2011 55.26 55.96 55.19 55.86 546,673 +0.15(+0.27%)
Jan 04, 2011 56.04 56.45 54.97 55.71 721,361 +0.06(+0.11%)
Jan 03, 2011 56.06 56.23 55.49 55.65 499,801 +0.06(+0.11%)
Dec 31, 2010 55.22 55.72 55.08 55.59 247,039 +0.32(+0.58%)
Dec 30, 2010 55.47 55.65 55.25 55.27 252,833 -0.21(-0.38%)
Dec 29, 2010 55.55 55.64 55.31 55.48 274,840 +0.10(+0.18%)
Dec 28, 2010 55.49 55.49 55.13 55.38 180,870 +0.06(+0.11%)
Dec 27, 2010 55.11 55.44 54.86 55.32 117,198 -0.08(-0.14%)
Dec 23, 2010 55.62 55.85 55.32 55.40 317,147 -0.36(-0.65%)
Dec 22, 2010 55.73 55.80 55.46 55.76 315,161 +0.15(+0.27%)
Dec 21, 2010 55.78 56.00 55.41 55.61 348,044 +0.12(+0.22%)
Dec 20, 2010 55.43 55.68 54.94 55.49 380,399 +0.39(+0.71%)
Dec 17, 2010 55.24 55.27 54.92 55.10 714,225 -0.15(-0.27%)
Dec 16, 2010 55.43 55.51 54.94 55.25 652,694 +0.00(+0.00%)
Dec 15, 2010 55.57 55.83 55.20 55.25 381,274 -0.42(-0.75%)
Dec 14, 2010 55.62 55.87 55.45 55.67 276,901 +0.22(+0.40%)
Dec 13, 2010 55.91 56.10 55.38 55.45 356,372 -0.32(-0.57%)
Dec 10, 2010 55.38 55.89 55.19 55.77 422,762 +0.65(+1.18%)
Dec 09, 2010 55.31 55.40 54.77 55.12 302,815 +0.10(+0.18%)
Dec 08, 2010 55.17 55.33 54.68 55.02 385,048 -0.15(-0.27%)
Dec 07, 2010 55.27 55.50 54.90 55.17 559,217 +0.46(+0.84%)
Dec 06, 2010 54.97 54.97 54.40 54.71 407,077 -0.32(-0.58%)
Dec 03, 2010 54.33 55.09 54.11 55.03 598,257 +0.76(+1.40%)
Dec 02, 2010 53.61 54.29 53.55 54.27 455,925 +0.72(+1.34%)
Dec 01, 2010 53.27 53.66 52.98 53.55 417,256 +1.03(+1.96%)
Nov 30, 2010 52.42 52.92 52.10 52.52 534,382 -0.27(-0.51%)
Nov 29, 2010 52.47 52.92 51.94 52.79 494,033 -0.17(-0.32%)
Nov 26, 2010 52.20 53.12 52.07 52.96 468,397 +0.48(+0.91%)
Nov 24, 2010 52.10 52.48 52.48 52.48 349,016 +0.95(+1.84%)
Nov 23, 2010 51.41 51.68 51.17 51.53 537,817 -0.46(-0.88%)
Nov 22, 2010 51.26 52.05 50.98 51.99 299,995 +0.41(+0.79%)
Nov 19, 2010 51.34 51.74 51.11 51.58 461,050 +0.28(+0.55%)
Nov 18, 2010 51.20 51.81 51.18 51.30 289,694 +0.65(+1.28%)
Nov 17, 2010 50.81 51.09 50.40 50.65 331,096 -0.09(-0.18%)
Nov 16, 2010 51.44 51.75 50.47 50.74 534,806 -1.08(-2.08%)
Nov 15, 2010 52.52 52.55 51.82 51.82 467,682 -0.64(-1.22%)
Nov 12, 2010 52.93 52.93 51.87 52.46 464,908 -0.89(-1.67%)
Nov 11, 2010 52.90 53.44 52.71 53.35 374,439 +0.02(+0.04%)
Nov 10, 2010 52.87 53.33 52.22 53.33 408,258 +0.45(+0.85%)
Nov 09, 2010 53.71 53.83 52.59 52.88 527,453 -0.74(-1.38%)
Nov 08, 2010 53.19 53.92 53.09 53.62 551,269 +0.39(+0.73%)
Nov 05, 2010 53.50 53.65 52.93 53.23 698,103 -0.11(-0.21%)
Nov 04, 2010 51.53 53.37 51.53 53.34 1,006,328 +2.62(+5.17%)
Nov 03, 2010 50.69 50.77 49.78 50.72 789,672 +0.06(+0.12%)
Nov 02, 2010 50.94 51.06 50.42 50.66 535,375 +0.36(+0.72%)
Nov 01, 2010 50.37 50.85 50.04 50.30 311,701 +0.14(+0.28%)
Oct 29, 2010 49.80 50.30 49.62 50.16 296,560 +0.21(+0.42%)
Oct 28, 2010 50.05 50.36 49.64 49.95 370,329 +0.11(+0.22%)
Oct 27, 2010 49.84 49.94 49.01 49.84 408,043 -0.20(-0.40%)
Oct 25, 2010 50.19 50.59 49.90 50.04 464,190 +0.24(+0.48%)
Oct 22, 2010 49.91 49.92 49.42 49.80 200,992 -0.06(-0.12%)
Oct 21, 2010 50.24 50.32 49.31 49.86 435,281 -0.08(-0.16%)
Oct 20, 2010 49.03 50.21 48.85 49.94 390,826 +0.99(+2.02%)
Oct 19, 2010 49.17 49.58 48.70 48.95 386,434 -0.89(-1.79%)
Oct 18, 2010 49.75 50.00 49.47 49.84 256,439 +0.04(+0.08%)
Oct 15, 2010 50.10 50.18 49.24 49.80 508,534 +0.10(+0.20%)
Oct 14, 2010 50.10 50.13 49.45 49.70 240,054 -0.37(-0.74%)
Oct 13, 2010 50.17 50.19 49.66 50.07 303,012 +0.45(+0.91%)
Oct 12, 2010 49.36 49.69 48.86 49.62 339,215 +0.06(+0.12%)
Oct 11, 2010 49.82 49.85 49.38 49.56 363,498 -0.14(-0.28%)
Oct 08, 2010 49.70 49.91 49.33 49.70 443,883 +0.21(+0.42%)
Oct 07, 2010 49.87 49.87 49.21 49.49 411,978 -0.11(-0.22%)
Oct 06, 2010 49.44 49.87 48.70 49.60 633,697 +0.05(+0.10%)
Oct 05, 2010 48.99 49.80 48.99 49.55 584,801 +1.05(+2.16%)
Oct 04, 2010 48.73 49.14 48.31 48.50 649,410 -0.29(-0.59%)
Oct 01, 2010 48.79 49.26 48.58 48.79 486,973 +0.27(+0.56%)
Sep 30, 2010 48.52 49.50 48.15 48.52 15,200 -0.19(-0.40%)
Sep 29, 2010 49.21 49.40 48.68 48.71 729,425 -0.75(-1.52%)
Sep 28, 2010 48.86 49.51 47.97 49.46 487,983 +0.64(+1.31%)
Sep 27, 2010 49.00 49.20 48.74 48.82 396,952 -0.19(-0.39%)
Sep 24, 2010 48.47 49.01 48.33 49.01 305,965 +1.09(+2.27%)
Sep 23, 2010 48.23 48.49 47.79 47.92 234,193 -0.65(-1.34%)
Sep 22, 2010 48.69 49.00 48.33 48.57 296,722 -0.06(-0.12%)
Sep 21, 2010 48.91 48.92 48.33 48.63 396,185 -0.29(-0.59%)
Sep 20, 2010 48.36 48.93 48.06 48.92 389,416 +0.53(+1.10%)
Sep 17, 2010 48.39 48.64 47.77 48.39 607,906 +0.54(+1.13%)
Sep 15, 2010 47.22 47.91 46.98 47.85 470,391 +0.37(+0.78%)
Sep 14, 2010 46.73 47.68 46.61 47.48 562,822 +0.67(+1.43%)
Sep 13, 2010 47.10 47.39 46.76 46.81 451,818 +0.15(+0.32%)
Sep 10, 2010 47.06 47.06 46.54 46.66 633,052 -0.24(-0.51%)
Sep 09, 2010 47.54 47.54 46.54 46.90 585,855 -0.16(-0.34%)
Sep 08, 2010 46.89 47.27 46.89 47.06 1,018,407 +0.13(+0.28%)
Sep 07, 2010 47.67 47.72 46.73 46.93 900,220 -0.79(-1.66%)
Sep 03, 2010 48.21 48.27 47.64 47.72 664,433 +0.05(+0.10%)
Sep 02, 2010 47.33 47.74 47.22 47.67 422,247 +0.28(+0.59%)
Sep 01, 2010 46.28 47.45 46.11 47.39 680,212 +1.75(+3.83%)
Aug 31, 2010 45.60 46.02 45.32 45.64 3,900 -0.12(-0.26%)
Aug 30, 2010 46.17 46.38 45.73 45.76 501,649 -0.39(-0.85%)
Aug 27, 2010 46.15 46.17 44.72 46.15 474,035 +1.00(+2.21%)
Aug 26, 2010 45.25 45.73 44.95 45.15 488,397 +0.23(+0.51%)
Aug 25, 2010 44.40 45.11 43.78 44.92 677,856 +0.25(+0.56%)
Aug 24, 2010 44.91 45.09 44.58 44.67 106 -0.80(-1.76%)
Aug 23, 2010 45.95 46.20 45.44 45.47 366,009 -0.36(-0.79%)
Aug 20, 2010 45.30 45.85 45.30 45.83 395,695 +0.17(+0.37%)
Aug 19, 2010 46.64 46.64 45.46 45.66 106 -1.24(-2.64%)
Aug 18, 2010 46.97 47.13 46.40 46.90 396,454 -0.13(-0.28%)
Aug 17, 2010 46.39 47.27 46.37 47.03 532,465 +1.14(+2.48%)
Aug 16, 2010 45.88 46.21 45.68 45.89 487,780 -0.46(-0.99%)
Aug 13, 2010 46.35 46.44 45.65 46.35 728,964 +0.53(+1.16%)
Aug 12, 2010 45.31 45.99 45.31 45.82 673,933 -0.18(-0.39%)
Aug 11, 2010 46.51 46.61 45.80 46.00 538,986 -1.34(-2.83%)
Aug 10, 2010 47.09 47.67 46.69 47.34 645,475 -0.28(-0.59%)
Aug 09, 2010 47.23 47.73 46.93 47.62 700,256 +0.75(+1.60%)
Aug 06, 2010 46.87 46.91 45.55 46.87 1,015,070 +0.03(+0.06%)
Aug 05, 2010 43.50 47.18 43.50 46.84 1,272,544 +0.95(+2.07%)
Aug 04, 2010 45.66 46.13 45.43 45.89 826,524 +0.23(+0.50%)
Aug 03, 2010 45.67 46.00 45.35 45.66 1,270,160 -0.26(-0.57%)
Aug 02, 2010 46.04 46.14 45.69 45.92 865,006 +0.54(+1.19%)
Jul 30, 2010 45.38 45.57 44.90 45.38 629,471 -0.17(-0.37%)
Jul 29, 2010 46.45 46.68 45.47 45.55 734,791 -0.48(-1.04%)
Jul 28, 2010 45.67 46.35 45.65 46.03 780,916 +0.25(+0.55%)
Jul 27, 2010 47.00 47.22 45.61 45.78 1,058,189 -1.04(-2.22%)
Jul 26, 2010 46.50 46.82 46.37 46.82 510,595 +0.36(+0.77%)
Jul 23, 2010 46.16 46.73 46.16 46.46 1,004,295 +0.24(+0.52%)
Jul 22, 2010 45.56 46.53 45.40 46.22 451,081 +1.15(+2.55%)
Jul 21, 2010 45.17 45.80 44.78 45.07 720,517 +0.07(+0.16%)
Jul 20, 2010 45.00 45.01 43.41 45.00 406,668 +0.95(+2.16%)
Jul 19, 2010 44.10 44.10 43.50 44.05 312,020 +0.28(+0.64%)
Jul 16, 2010 43.77 44.93 43.65 43.77 375,376 -1.23(-2.73%)
Jul 15, 2010 44.93 45.09 44.23 45.00 382,384 -0.01(-0.02%)
Jul 14, 2010 45.00 45.01 44.49 45.01 566,587 -0.23(-0.51%)
Jul 13, 2010 44.49 45.36 44.44 45.24 389,299 +1.10(+2.49%)
Jul 12, 2010 44.41 44.58 43.94 44.14 394,842 -0.49(-1.10%)
Jul 09, 2010 44.63 44.78 44.26 44.63 304,831 +0.23(+0.52%)
Jul 08, 2010 44.08 44.41 43.77 44.40 511,401 +0.64(+1.46%)
Jul 07, 2010 42.04 43.77 42.01 43.76 616,334 +1.72(+4.09%)
Jul 06, 2010 42.63 42.86 41.78 42.04 118 +0.05(+0.12%)
Jul 02, 2010 41.99 42.50 41.78 41.99 459,806 -0.31(-0.73%)
Jul 01, 2010 42.48 42.77 41.59 42.30 748,152 -0.12(-0.28%)
Jun 30, 2010 42.99 43.55 42.34 42.42 158 -0.68(-1.58%)
Jun 29, 2010 43.33 43.51 42.83 43.10 769,942 -1.23(-2.77%)
Jun 25, 2010 44.33 44.62 43.92 44.33 703,445 -0.20(-0.45%)
Jun 24, 2010 45.19 45.57 44.43 44.53 388,154 -0.86(-1.89%)
Jun 23, 2010 45.58 45.76 45.06 45.39 542,836 -0.14(-0.31%)
Jun 22, 2010 46.17 46.61 45.51 45.53 472,437 -0.52(-1.13%)
Jun 21, 2010 47.03 47.08 45.77 46.05 522,483 -0.42(-0.90%)
Jun 18, 2010 46.47 46.85 46.31 46.47 513,414 -0.04(-0.09%)
Jun 17, 2010 46.47 46.62 45.86 46.51 622,345 +0.01(+0.02%)
Jun 16, 2010 46.33 46.71 46.15 46.50 492,879 -0.07(-0.15%)
Jun 15, 2010 45.68 46.58 45.56 46.57 782,550 +1.21(+2.67%)
Jun 14, 2010 46.17 46.17 45.29 45.36 958,055 -0.37(-0.81%)
Jun 11, 2010 44.76 45.74 44.73 45.73 1,006,849 +0.65(+1.44%)
Jun 10, 2010 44.79 45.08 44.48 45.08 863,683 +1.00(+2.27%)
Jun 09, 2010 44.54 45.30 43.84 44.08 1,045,230 +0.15(+0.34%)
Jun 08, 2010 43.02 43.96 42.77 43.93 898,901 +0.94(+2.19%)
Jun 07, 2010 43.18 43.80 42.97 42.99 1,021,794 -0.11(-0.26%)
Jun 04, 2010 43.10 44.42 42.94 43.10 633,196 -1.68(-3.75%)
Jun 03, 2010 44.80 45.11 44.36 44.78 497,008 -0.14(-0.31%)
Jun 02, 2010 44.00 44.92 43.55 44.92 2,514 +1.19(+2.72%)
Jun 01, 2010 44.10 44.86 43.73 43.73 773,514 -0.77(-1.73%)
May 28, 2010 44.50 45.05 44.24 44.50 669,909 -0.68(-1.51%)
May 27, 2010 44.09 45.18 43.75 45.18 515,458 +1.91(+4.41%)
May 26, 2010 43.78 44.08 43.00 43.27 1,068,337 -0.36(-0.83%)
May 25, 2010 42.42 44.06 42.07 43.63 871,787 +0.10(+0.23%)
May 24, 2010 43.97 44.31 43.52 43.53 484,149 -0.67(-1.52%)
May 21, 2010 42.68 44.20 42.00 44.20 833,504 +0.94(+2.17%)
May 20, 2010 43.90 44.31 43.26 43.26 847,798 -1.69(-3.76%)
May 19, 2010 45.19 45.44 44.39 44.95 724,192 -0.45(-0.99%)
May 18, 2010 46.54 47.18 45.38 45.40 531,828 -0.78(-1.69%)
May 17, 2010 46.23 46.73 45.29 46.18 961,731 +0.11(+0.24%)
May 14, 2010 46.07 46.88 45.81 46.07 644,682 -0.98(-2.08%)
May 13, 2010 47.46 47.88 47.03 47.05 660,105 -0.47(-0.99%)
May 12, 2010 46.67 47.59 46.50 47.52 1,389,152 +0.94(+2.02%)
May 11, 2010 47.03 47.24 46.58 46.58 947,950 -0.46(-0.98%)
May 10, 2010 46.65 47.09 46.39 47.04 898,815 +1.94(+4.30%)
May 07, 2010 46.53 46.80 45.01 45.10 975,798 -1.53(-3.28%)
May 06, 2010 46.63 49.50 43.98 46.63 100 -2.24(-4.58%)
May 05, 2010 49.28 49.53 48.23 48.87 1,036,629 -0.66(-1.33%)
May 04, 2010 50.52 50.52 49.27 49.53 481,172 -1.49(-2.92%)
May 03, 2010 50.15 51.02 50.14 51.02 402,198 +0.93(+1.86%)
Apr 30, 2010 51.39 51.41 50.06 50.09 573,448 -1.22(-2.38%)
Apr 29, 2010 50.73 51.31 50.56 51.31 302,925 +0.97(+1.93%)
Apr 28, 2010 50.51 50.73 49.95 50.34 434,715 +0.02(+0.04%)
Apr 27, 2010 50.93 51.40 50.21 50.32 487,669 -1.08(-2.10%)
Apr 26, 2010 51.71 51.77 51.39 51.40 430,807 -0.32(-0.62%)
Apr 23, 2010 50.95 51.76 50.63 51.72 715,289 +1.04(+2.05%)
Apr 22, 2010 49.91 50.69 49.60 50.68 1,024,892 +0.44(+0.88%)
Apr 21, 2010 50.24 50.84 50.13 50.24 3,429 -0.37(-0.73%)
Apr 20, 2010 50.80 51.12 50.52 50.61 567,213 -0.06(-0.12%)
Apr 19, 2010 50.19 50.68 50.09 50.67 602,383 +0.17(+0.34%)
Apr 16, 2010 51.34 51.41 50.47 50.50 853,778 -1.03(-2.00%)
Apr 15, 2010 50.74 51.63 50.67 51.53 479,170 +0.63(+1.24%)
Apr 14, 2010 50.59 50.94 50.27 50.90 598,671 +0.50(+0.99%)
Apr 13, 2010 49.88 50.57 49.58 50.40 673,231 +0.41(+0.82%)
Apr 12, 2010 49.94 51.02 49.81 49.99 792,717 +0.13(+0.26%)
Apr 09, 2010 48.98 49.91 48.98 49.86 508,431 +0.94(+1.92%)
Apr 08, 2010 48.80 48.95 48.47 48.92 412,257 +0.05(+0.10%)
Apr 07, 2010 48.89 49.19 48.61 48.87 416,908 +0.00(+0.00%)
Apr 06, 2010 48.53 49.02 48.38 48.87 413,085 +0.34(+0.70%)
Apr 05, 2010 48.18 48.87 48.18 48.53 345,299 +0.30(+0.62%)
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.