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

147.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 47.07 47.27 46.95 47.14 333,000 -0.08(-0.17%)
Mar 30, 2007 47.29 47.71 46.77 47.22 491,300 +0.04(+0.08%)
Mar 29, 2007 47.40 47.71 46.87 47.18 427,000 -0.08(-0.17%)
Mar 28, 2007 47.70 47.74 47.11 47.26 504,100 -0.44(-0.92%)
Mar 27, 2007 48.01 48.01 47.46 47.70 403,700 -0.31(-0.65%)
Mar 26, 2007 47.80 48.16 47.38 48.01 444,500 +0.09(+0.19%)
Mar 23, 2007 47.96 48.26 47.67 47.92 425,700 +0.01(+0.02%)
Mar 22, 2007 47.56 47.96 47.49 47.91 595,900 +0.36(+0.76%)
Mar 21, 2007 46.91 47.70 46.67 47.55 601,200 +0.74(+1.58%)
Mar 20, 2007 46.13 46.90 45.91 46.81 1,028,200 +0.73(+1.58%)
Mar 19, 2007 45.88 46.35 45.88 46.08 999,500 -0.14(-0.30%)
Mar 16, 2007 46.73 46.84 46.14 46.22 606,600 -0.45(-0.96%)
Mar 15, 2007 46.33 47.08 46.33 46.67 527,200 +0.22(+0.47%)
Mar 14, 2007 46.23 46.65 45.77 46.45 618,500 +0.23(+0.50%)
Mar 13, 2007 46.90 46.96 46.20 46.22 593,700 -0.68(-1.45%)
Mar 12, 2007 46.64 47.03 46.52 46.90 355,500 +0.18(+0.39%)
Mar 09, 2007 46.75 46.90 46.54 46.72 430,600 +0.06(+0.13%)
Mar 08, 2007 46.39 46.99 46.39 46.66 420,500 +0.31(+0.67%)
Mar 07, 2007 46.45 46.94 46.34 46.35 419,500 -0.30(-0.64%)
Mar 06, 2007 46.25 46.92 46.21 46.65 441,200 +0.65(+1.41%)
Mar 05, 2007 45.93 46.46 45.78 46.00 446,200 -0.03(-0.07%)
Mar 02, 2007 46.85 46.91 46.02 46.03 470,500 -0.81(-1.73%)
Mar 01, 2007 46.23 47.18 45.71 46.84 641,905 +0.04(+0.09%)
Feb 28, 2007 46.80 47.16 46.30 46.80 478,300 -0.03(-0.06%)
Feb 27, 2007 48.00 48.00 46.29 46.83 585,000 -1.40(-2.90%)
Feb 26, 2007 48.31 48.77 48.14 48.23 376,447 +0.00(+0.00%)
Feb 23, 2007 48.70 48.70 48.13 48.23 399,800 -0.45(-0.92%)
Feb 22, 2007 49.00 49.15 48.51 48.68 347,200 -0.29(-0.59%)
Feb 21, 2007 48.99 49.10 48.81 48.97 403,500 -0.06(-0.12%)
Feb 20, 2007 48.77 49.10 48.47 49.03 288,200 +0.27(+0.55%)
Feb 16, 2007 48.76 48.94 48.55 48.76 374,400 -0.13(-0.27%)
Feb 15, 2007 48.67 48.98 48.45 48.89 445,300 +0.31(+0.64%)
Feb 14, 2007 48.99 49.46 48.47 48.58 729,642 -0.34(-0.70%)
Feb 13, 2007 48.63 49.00 48.55 48.92 478,461 +0.47(+0.97%)
Feb 12, 2007 48.60 48.86 48.43 48.45 453,076 -0.20(-0.41%)
Feb 09, 2007 48.38 49.03 48.38 48.65 646,800 +0.41(+0.85%)
Feb 08, 2007 48.75 48.75 47.88 48.24 848,600 -0.51(-1.05%)
Feb 07, 2007 49.34 49.37 48.69 48.75 464,100 -0.49(-1.00%)
Feb 06, 2007 49.10 49.34 48.84 49.24 636,300 +0.31(+0.63%)
Feb 05, 2007 49.18 49.21 48.76 48.93 532,400 -0.24(-0.49%)
Feb 02, 2007 49.45 49.45 49.01 49.17 613,000 -0.06(-0.12%)
Feb 01, 2007 48.60 49.24 48.48 49.23 803,500 +0.75(+1.55%)
Jan 31, 2007 48.12 48.55 47.75 48.48 1,146,900 +0.36(+0.75%)
Jan 30, 2007 50.01 50.01 47.27 48.12 2,711,500 -2.49(-4.92%)
Jan 29, 2007 50.35 50.88 50.23 50.61 719,200 +0.42(+0.84%)
Jan 26, 2007 50.04 50.25 49.83 50.19 428,900 +0.16(+0.32%)
Jan 25, 2007 50.68 51.00 49.90 50.03 359,000 -0.55(-1.09%)
Jan 24, 2007 50.69 50.91 50.35 50.58 401,900 -0.19(-0.37%)
Jan 23, 2007 49.63 50.77 49.62 50.77 518,700 +0.99(+1.99%)
Jan 22, 2007 50.00 50.20 49.50 49.78 310,700 -0.43(-0.86%)
Jan 19, 2007 49.98 50.27 49.86 50.21 383,400 +0.42(+0.84%)
Jan 18, 2007 50.30 50.40 49.66 49.79 320,300 -0.36(-0.72%)
Jan 17, 2007 49.87 50.18 49.56 50.15 320,300 +0.11(+0.22%)
Jan 16, 2007 49.99 50.39 49.85 50.04 238,200 +0.10(+0.20%)
Jan 12, 2007 49.67 50.15 49.65 49.94 344,700 +0.14(+0.28%)
Jan 11, 2007 49.75 50.27 49.65 49.80 512,300 +0.21(+0.42%)
Jan 10, 2007 49.08 49.64 48.93 49.59 361,900 +0.32(+0.65%)
Jan 09, 2007 48.73 49.36 48.60 49.27 476,600 +0.53(+1.09%)
Jan 08, 2007 48.75 48.91 48.58 48.74 513,700 -0.04(-0.08%)
Jan 05, 2007 48.39 48.94 48.19 48.78 718,700 +0.39(+0.81%)
Jan 04, 2007 48.85 48.94 48.12 48.39 665,800 -0.53(-1.08%)
Jan 03, 2007 49.89 49.94 48.64 48.92 1,292,600 -0.24(-0.49%)
Dec 29, 2006 49.25 49.48 49.11 49.16 269,200 -0.14(-0.28%)
Dec 28, 2006 49.80 49.81 49.30 49.30 448,000 -0.50(-1.00%)
Dec 27, 2006 49.22 49.88 49.19 49.80 453,600 +0.59(+1.20%)
Dec 26, 2006 48.90 49.27 48.58 49.21 334,700 +0.32(+0.65%)
Dec 22, 2006 48.90 48.98 48.65 48.89 356,900 +0.09(+0.18%)
Dec 21, 2006 49.15 49.28 48.52 48.80 505,900 -0.20(-0.41%)
Dec 20, 2006 48.85 49.07 48.82 49.00 420,400 +0.02(+0.04%)
Dec 19, 2006 48.45 49.01 48.24 48.98 528,700 +0.18(+0.37%)
Dec 18, 2006 48.85 48.99 48.57 48.80 446,300 -0.17(-0.35%)
Dec 15, 2006 49.00 49.00 48.73 48.97 679,600 +0.17(+0.35%)
Dec 14, 2006 48.51 48.91 48.40 48.80 371,100 +0.28(+0.58%)
Dec 13, 2006 48.14 48.55 48.14 48.52 527,300 +0.48(+1.00%)
Dec 12, 2006 47.93 48.13 47.57 48.04 650,400 +0.12(+0.25%)
Dec 11, 2006 48.47 48.47 47.67 47.92 782,500 -0.55(-1.13%)
Dec 08, 2006 48.22 48.75 48.21 48.47 510,000 +0.14(+0.29%)
Dec 07, 2006 48.00 48.52 47.70 48.33 506,500 +0.36(+0.75%)
Dec 06, 2006 48.57 48.66 47.94 47.97 673,200 -0.64(-1.32%)
Dec 05, 2006 47.73 48.87 47.68 48.61 861,600 +0.90(+1.89%)
Dec 04, 2006 47.55 48.03 47.46 47.71 1,019,900 +0.31(+0.65%)
Dec 01, 2006 47.23 47.50 46.92 47.40 859,800 +0.29(+0.62%)
Nov 30, 2006 47.49 47.49 46.91 47.11 716,000 -0.38(-0.80%)
Nov 29, 2006 47.10 47.52 46.92 47.49 739,400 +0.49(+1.04%)
Nov 28, 2006 46.80 47.22 46.77 47.00 681,000 +0.05(+0.11%)
Nov 27, 2006 47.68 47.80 46.78 46.95 594,100 -0.73(-1.53%)
Nov 24, 2006 47.33 47.76 47.26 47.68 243,700 +0.36(+0.76%)
Nov 22, 2006 46.85 47.56 46.81 47.32 603,100 +0.57(+1.22%)
Nov 21, 2006 46.66 46.97 46.44 46.75 696,000 +0.14(+0.30%)
Nov 20, 2006 46.90 47.14 46.40 46.61 714,900 -0.18(-0.38%)
Nov 17, 2006 46.95 47.10 46.44 46.79 642,200 -0.05(-0.11%)
Nov 16, 2006 46.51 47.10 46.46 46.84 754,600 +0.54(+1.17%)
Nov 15, 2006 46.07 46.85 46.07 46.30 880,000 +0.22(+0.48%)
Nov 14, 2006 46.49 47.00 45.68 46.08 925,300 -0.39(-0.84%)
Nov 13, 2006 45.90 46.68 45.78 46.47 688,200 +0.47(+1.02%)
Nov 10, 2006 45.60 46.06 45.60 46.00 649,900 +0.02(+0.04%)
Nov 09, 2006 46.00 46.19 45.72 45.98 954,500 -0.14(-0.30%)
Nov 08, 2006 45.43 46.36 45.38 46.12 616,200 +0.62(+1.36%)
Nov 07, 2006 45.40 45.99 45.30 45.50 719,600 +0.00(+0.00%)
Nov 06, 2006 45.40 46.00 45.21 45.50 1,090,900 +0.24(+0.53%)
Nov 03, 2006 45.35 46.22 45.00 45.26 1,397,800 -0.27(-0.59%)
Nov 02, 2006 43.25 45.70 42.80 45.53 1,068,700 +3.25(+7.69%)
Nov 01, 2006 42.47 42.70 42.21 42.28 250,700 -0.20(-0.47%)
Oct 31, 2006 42.05 42.60 41.96 42.48 510,200 +0.31(+0.74%)
Oct 30, 2006 41.60 42.35 41.60 42.17 263,800 +0.47(+1.13%)
Oct 27, 2006 41.85 42.17 41.61 41.70 431,600 -0.34(-0.81%)
Oct 26, 2006 42.25 42.25 41.67 42.04 299,900 -0.08(-0.19%)
Oct 25, 2006 42.10 42.18 41.76 42.12 378,300 +0.13(+0.31%)
Oct 24, 2006 42.12 42.26 41.76 41.99 940,000 +0.32(+0.77%)
Oct 23, 2006 41.03 41.69 40.98 41.67 359,200 +0.64(+1.56%)
Oct 20, 2006 41.11 41.14 40.50 41.03 248,900 -0.03(-0.07%)
Oct 19, 2006 40.98 41.18 40.60 41.06 281,600 +0.09(+0.22%)
Oct 18, 2006 40.79 41.05 40.72 40.97 251,700 +0.21(+0.52%)
Oct 17, 2006 40.88 41.23 40.45 40.76 418,600 -0.12(-0.29%)
Oct 16, 2006 40.22 40.99 40.09 40.88 530,900 -0.37(-0.90%)
Oct 13, 2006 40.75 41.25 40.65 41.25 287,800 +0.47(+1.15%)
Oct 12, 2006 40.15 41.03 40.15 40.78 360,800 +0.76(+1.90%)
Oct 11, 2006 40.34 40.45 39.84 40.02 334,300 -0.31(-0.77%)
Oct 10, 2006 40.06 40.35 39.86 40.33 371,400 +0.25(+0.62%)
Oct 09, 2006 39.85 40.14 39.70 40.08 219,400 +0.14(+0.35%)
Oct 06, 2006 39.98 40.17 39.70 39.94 295,100 -0.07(-0.17%)
Oct 05, 2006 39.80 40.05 39.62 40.01 219,100 +0.01(+0.02%)
Oct 04, 2006 40.05 40.08 39.65 40.00 290,900 -0.03(-0.07%)
Oct 03, 2006 39.62 40.04 39.48 40.03 397,600 +0.38(+0.96%)
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.