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

148.80 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 35.00 35.55 34.90 35.50 491,000 +0.75(+2.16%)
Mar 30, 2004 35.03 35.08 34.30 34.75 363,800 -0.28(-0.80%)
Mar 29, 2004 34.35 35.06 34.35 35.03 534,600 +0.69(+2.01%)
Mar 26, 2004 34.68 34.68 33.56 34.34 527,100 -0.34(-0.98%)
Mar 25, 2004 33.51 34.84 33.45 34.68 813,900 +1.43(+4.30%)
Mar 24, 2004 33.95 33.96 32.77 33.25 1,396,200 -0.70(-2.06%)
Mar 23, 2004 34.01 34.65 33.95 33.95 941,800 -0.05(-0.15%)
Mar 22, 2004 34.00 34.98 33.59 34.00 1,437,700 -2.85(-7.73%)
Mar 19, 2004 36.90 37.07 36.65 36.85 168,600 -0.24(-0.65%)
Mar 18, 2004 36.80 37.31 36.60 37.09 289,100 +0.09(+0.24%)
Mar 17, 2004 37.16 37.19 36.92 37.00 287,800 -0.11(-0.30%)
Mar 16, 2004 36.66 37.70 36.63 37.11 450,200 +0.45(+1.23%)
Mar 15, 2004 37.09 37.09 36.36 36.66 311,000 -0.42(-1.13%)
Mar 12, 2004 37.75 37.96 37.00 37.08 392,500 -0.62(-1.64%)
Mar 11, 2004 37.75 38.40 37.12 37.70 684,500 +0.08(+0.21%)
Mar 10, 2004 37.90 38.13 37.58 37.62 389,300 -0.42(-1.10%)
Mar 09, 2004 38.27 38.27 37.80 38.04 237,500 -0.05(-0.13%)
Mar 08, 2004 37.85 38.29 37.83 38.09 210,900 +0.09(+0.24%)
Mar 05, 2004 38.00 38.14 37.70 38.00 432,700 -0.17(-0.45%)
Mar 04, 2004 38.02 38.31 37.82 38.17 325,800 -0.03(-0.08%)
Mar 03, 2004 37.48 38.20 37.19 38.20 400,200 +0.72(+1.92%)
Mar 02, 2004 37.35 37.75 37.21 37.48 372,200 +0.19(+0.51%)
Mar 01, 2004 36.50 37.44 36.50 37.29 371,600 +0.70(+1.91%)
Feb 27, 2004 36.70 36.78 36.44 36.59 346,400 +0.00(+0.00%)
Feb 26, 2004 36.50 36.68 36.22 36.59 230,700 +0.03(+0.08%)
Feb 25, 2004 36.40 36.78 36.31 36.56 213,400 -0.01(-0.03%)
Feb 24, 2004 36.70 36.96 36.42 36.57 346,500 -0.22(-0.60%)
Feb 23, 2004 37.00 37.02 36.60 36.79 243,500 -0.13(-0.35%)
Feb 20, 2004 37.33 37.40 36.59 36.92 298,300 -0.20(-0.54%)
Feb 19, 2004 37.40 37.48 37.00 37.12 322,700 -0.08(-0.22%)
Feb 18, 2004 37.79 37.85 37.15 37.20 276,900 -0.59(-1.56%)
Feb 17, 2004 37.60 37.79 37.40 37.79 292,400 +0.72(+1.94%)
Feb 13, 2004 37.25 37.47 37.01 37.07 234,500 -0.24(-0.64%)
Feb 12, 2004 37.30 37.58 37.12 37.31 307,300 +0.00(+0.00%)
Feb 11, 2004 37.50 37.50 36.85 37.31 514,400 -0.12(-0.32%)
Feb 10, 2004 37.08 37.50 36.75 37.43 477,500 +0.39(+1.05%)
Feb 09, 2004 37.78 37.78 36.98 37.04 546,200 -0.92(-2.42%)
Feb 06, 2004 37.46 38.21 37.36 37.96 328,200 +0.33(+0.88%)
Feb 05, 2004 37.75 37.90 37.30 37.63 419,800 -0.05(-0.13%)
Feb 04, 2004 37.25 38.15 37.13 37.68 578,000 +0.43(+1.15%)
Feb 03, 2004 36.75 37.27 36.40 37.25 394,600 +0.50(+1.36%)
Feb 02, 2004 36.45 37.10 36.45 36.75 379,000 +0.09(+0.25%)
Jan 30, 2004 36.60 37.07 36.40 36.66 487,900 +0.10(+0.27%)
Jan 29, 2004 35.95 37.29 35.90 36.56 463,700 +0.62(+1.73%)
Jan 28, 2004 35.95 37.20 35.70 35.94 724,600 +0.24(+0.67%)
Jan 27, 2004 35.50 35.91 35.40 35.70 223,900 -0.08(-0.22%)
Jan 26, 2004 34.80 35.88 34.80 35.78 322,900 +1.17(+3.38%)
Jan 23, 2004 34.95 35.35 34.60 34.61 211,700 -0.17(-0.49%)
Jan 22, 2004 35.00 35.23 34.67 34.78 242,900 -0.29(-0.83%)
Jan 21, 2004 35.32 35.42 34.85 35.07 387,300 -0.25(-0.71%)
Jan 20, 2004 35.10 35.70 34.92 35.32 403,800 +0.42(+1.20%)
Jan 16, 2004 34.84 35.20 34.80 34.90 280,900 +0.31(+0.90%)
Jan 15, 2004 34.85 34.90 34.57 34.59 564,300 -0.16(-0.46%)
Jan 14, 2004 34.56 35.21 34.56 34.75 575,100 -0.38(-1.08%)
Jan 13, 2004 35.28 35.42 35.00 35.13 221,500 -0.13(-0.37%)
Jan 12, 2004 35.35 35.49 35.14 35.26 316,200 -0.26(-0.73%)
Jan 09, 2004 35.50 35.70 35.16 35.52 351,600 -0.14(-0.39%)
Jan 08, 2004 35.85 35.88 35.19 35.66 267,200 +0.10(+0.28%)
Jan 07, 2004 35.45 35.52 34.81 35.56 600,700 +0.07(+0.20%)
Jan 06, 2004 35.34 35.60 35.04 35.49 424,500 -0.25(-0.70%)
Jan 05, 2004 34.39 35.79 34.39 35.74 658,000 +1.35(+3.93%)
Jan 02, 2004 34.85 35.23 34.34 34.39 302,600 -0.53(-1.52%)
Dec 31, 2003 34.95 35.19 34.82 34.92 316,500 -0.03(-0.09%)
Dec 30, 2003 34.90 34.96 34.76 34.95 201,900 -0.01(-0.03%)
Dec 29, 2003 34.24 34.98 34.37 34.96 199,600 +0.72(+2.10%)
Dec 26, 2003 34.35 34.35 34.00 34.24 56,300 +0.04(+0.12%)
Dec 24, 2003 33.98 34.33 33.90 34.20 54,000 -0.03(-0.09%)
Dec 23, 2003 34.40 34.50 34.04 34.23 166,200 -0.09(-0.26%)
Dec 22, 2003 34.08 34.32 34.00 34.32 186,300 +0.44(+1.30%)
Dec 19, 2003 33.93 34.08 33.67 33.88 282,600 -0.21(-0.62%)
Dec 18, 2003 33.79 34.13 33.75 34.09 396,000 +0.20(+0.59%)
Dec 17, 2003 34.00 34.00 33.74 33.89 299,800 +0.07(+0.21%)
Dec 16, 2003 33.55 33.82 33.07 33.82 267,900 +0.27(+0.80%)
Dec 15, 2003 33.81 33.81 33.39 33.55 227,600 -0.06(-0.18%)
Dec 12, 2003 33.62 33.70 33.40 33.61 250,400 -0.01(-0.03%)
Dec 11, 2003 33.25 33.66 33.16 33.62 183,800 +0.45(+1.36%)
Dec 10, 2003 33.61 33.61 33.08 33.17 273,200 -0.44(-1.31%)
Dec 09, 2003 33.50 33.74 33.40 33.61 227,000 +0.11(+0.33%)
Dec 08, 2003 33.50 33.51 33.19 33.50 212,400 +0.04(+0.12%)
Dec 05, 2003 33.70 33.75 33.58 33.46 237,900 -0.30(-0.89%)
Dec 04, 2003 33.57 33.93 33.57 33.76 255,300 +0.07(+0.21%)
Dec 03, 2003 33.93 34.01 33.58 33.69 276,800 -0.31(-0.91%)
Dec 02, 2003 33.30 33.85 32.97 34.00 642,100 +0.85(+2.56%)
Dec 01, 2003 32.62 32.87 32.62 33.15 307,800 +0.68(+2.09%)
Nov 28, 2003 32.52 32.69 32.38 32.47 108,700 -0.05(-0.15%)
Nov 26, 2003 32.75 32.76 32.35 32.52 264,900 +0.01(+0.03%)
Nov 25, 2003 31.85 32.58 31.80 32.51 353,200 +0.64(+2.01%)
Nov 24, 2003 31.75 32.17 31.70 31.87 198,400 +0.23(+0.73%)
Nov 21, 2003 31.22 31.66 31.33 31.64 524,700 +0.42(+1.35%)
Nov 20, 2003 31.25 31.45 31.11 31.22 386,500 -0.20(-0.64%)
Nov 19, 2003 31.70 31.70 31.32 31.42 217,900 -0.13(-0.41%)
Nov 18, 2003 31.83 32.20 31.53 31.55 270,800 -0.28(-0.88%)
Nov 17, 2003 31.47 31.95 31.44 31.83 259,600 +0.10(+0.32%)
Nov 14, 2003 31.97 32.09 31.64 31.73 391,800 -0.24(-0.75%)
Nov 13, 2003 31.85 31.97 31.41 31.97 325,000 -0.03(-0.09%)
Nov 12, 2003 31.59 31.95 31.49 32.00 244,600 +0.41(+1.30%)
Nov 11, 2003 31.56 31.70 31.52 31.59 356,000 -0.06(-0.19%)
Nov 10, 2003 32.24 32.14 31.66 31.65 260,200 -0.59(-1.83%)
Nov 07, 2003 32.38 32.58 32.20 32.24 325,300 -0.17(-0.52%)
Nov 06, 2003 31.92 32.38 31.84 32.41 665,500 +0.50(+1.57%)
Nov 05, 2003 32.87 31.97 31.78 31.91 593,800 -0.62(-1.91%)
Nov 04, 2003 32.87 32.87 32.43 32.53 442,100 -0.63(-1.90%)
Nov 03, 2003 33.10 33.37 33.01 33.16 416,905 +0.06(+0.18%)
Oct 31, 2003 32.40 32.40 32.40 33.10 389,800 +0.68(+2.10%)
Oct 30, 2003 32.58 32.65 32.03 32.42 468,800 -0.10(-0.31%)
Oct 29, 2003 32.00 32.69 31.93 32.52 705,800 +0.38(+1.18%)
Oct 28, 2003 32.25 32.35 31.81 32.14 442,700 +0.06(+0.19%)
Oct 27, 2003 32.16 32.48 32.07 32.08 534,300 -0.12(-0.37%)
Oct 24, 2003 31.93 32.41 31.40 32.20 837,100 +0.25(+0.78%)
Oct 23, 2003 34.59 34.59 31.40 31.95 1,921,300 -2.64(-7.63%)
Oct 22, 2003 35.00 35.12 34.39 34.59 472,000 -0.51(-1.45%)
Oct 21, 2003 35.44 35.64 35.05 35.10 235,400 -0.45(-1.27%)
Oct 20, 2003 34.90 35.59 34.73 35.55 439,800 +0.68(+1.95%)
Oct 17, 2003 35.66 35.75 34.67 34.87 246,800 -0.67(-1.89%)
Oct 16, 2003 34.69 35.54 34.75 35.54 315,300 +0.85(+2.45%)
Oct 15, 2003 34.80 34.80 34.50 34.69 185,600 -0.01(-0.03%)
Oct 14, 2003 34.94 35.02 34.43 34.70 296,200 -0.35(-1.00%)
Oct 13, 2003 34.71 35.05 34.80 35.05 205,800 +0.34(+0.98%)
Oct 10, 2003 34.60 34.89 34.68 34.71 161,100 +0.11(+0.32%)
Oct 09, 2003 34.85 34.85 34.45 34.60 401,400 -0.05(-0.14%)
Oct 08, 2003 34.90 35.59 34.61 34.65 261,400 -0.32(-0.92%)
Oct 07, 2003 34.70 34.98 34.51 34.97 460,300 +0.27(+0.78%)
Oct 06, 2003 33.90 34.70 33.79 34.70 449,600 +0.89(+2.63%)
Oct 03, 2003 33.70 34.29 33.70 33.81 370,100 +0.40(+1.20%)
Oct 02, 2003 33.16 33.55 33.16 33.41 325,900 +0.16(+0.48%)
Oct 01, 2003 33.20 33.25 32.90 33.25 647,200 +0.17(+0.51%)
Sep 30, 2003 33.18 33.21 32.85 33.08 325,000 -0.10(-0.30%)
Sep 29, 2003 32.85 33.18 32.80 33.18 238,800 +0.29(+0.88%)
Sep 26, 2003 33.00 33.15 32.61 32.89 307,900 -0.12(-0.36%)
Sep 25, 2003 32.78 33.18 32.70 33.01 370,800 +0.60(+1.85%)
Sep 24, 2003 33.10 33.10 32.36 32.41 290,500 -0.53(-1.61%)
Sep 23, 2003 33.15 32.96 32.78 32.94 286,800 -0.21(-0.63%)
Sep 22, 2003 33.14 33.23 32.86 33.15 318,800 +0.01(+0.03%)
Sep 19, 2003 33.08 33.20 32.92 33.14 408,100 +0.01(+0.03%)
Sep 18, 2003 32.84 33.13 32.60 33.13 340,000 +0.48(+1.47%)
Sep 17, 2003 32.85 32.85 32.64 32.65 312,700 -0.25(-0.76%)
Sep 16, 2003 32.64 32.97 32.54 32.90 318,000 +0.25(+0.77%)
Sep 15, 2003 32.58 32.78 32.31 32.65 310,800 -0.03(-0.09%)
Sep 12, 2003 32.50 32.68 32.21 32.68 237,400 +0.11(+0.34%)
Sep 11, 2003 32.80 32.80 32.46 32.57 291,500 -0.02(-0.06%)
Sep 10, 2003 32.41 32.61 32.28 32.59 502,300 -0.11(-0.34%)
Sep 09, 2003 33.12 33.12 32.66 32.70 378,100 -0.38(-1.15%)
Sep 08, 2003 33.40 33.45 32.70 33.08 555,100 +0.53(+1.63%)
Sep 05, 2003 32.63 32.90 32.50 32.55 721,900 -0.37(-1.12%)
Sep 04, 2003 32.00 32.92 31.99 32.92 1,081,400 +0.85(+2.65%)
Sep 03, 2003 31.78 32.10 31.64 32.07 442,400 +0.29(+0.91%)
Sep 02, 2003 31.50 31.83 31.49 31.78 526,000 +0.28(+0.89%)
Aug 29, 2003 31.26 31.50 31.00 31.50 576,900 +0.25(+0.80%)
Aug 28, 2003 30.55 31.26 30.25 31.25 1,149,000 +0.83(+2.73%)
Aug 27, 2003 30.35 30.61 30.35 30.42 645,500 -0.03(-0.10%)
Aug 26, 2003 30.26 30.48 30.03 30.45 774,100 +0.17(+0.56%)
Aug 25, 2003 30.19 30.30 30.08 30.28 453,700 +0.06(+0.20%)
Aug 22, 2003 30.21 30.30 30.19 30.22 764,400 +0.06(+0.20%)
Aug 21, 2003 30.03 30.19 29.97 30.16 805,400 +0.13(+0.43%)
Aug 20, 2003 30.07 30.08 29.87 30.03 420,900 -0.04(-0.13%)
Aug 19, 2003 30.15 30.18 29.96 30.07 310,600 -0.10(-0.33%)
Aug 18, 2003 30.15 30.38 30.00 30.17 807,900 -0.08(-0.26%)
Aug 15, 2003 30.45 30.45 30.22 30.25 337,900 -0.12(-0.40%)
Aug 14, 2003 30.50 30.56 30.27 30.37 339,600 +0.05(+0.16%)
Aug 13, 2003 30.37 30.63 30.25 30.32 311,800 -0.15(-0.49%)
Aug 12, 2003 30.50 30.50 30.05 30.47 649,300 +0.18(+0.59%)
Aug 11, 2003 30.11 30.34 30.10 30.29 291,700 +0.08(+0.26%)
Aug 08, 2003 30.12 30.26 29.86 30.21 404,300 -0.06(-0.20%)
Aug 07, 2003 30.12 30.38 30.01 30.27 320,500 +0.12(+0.40%)
Aug 06, 2003 29.95 30.56 29.67 30.15 794,600 +0.35(+1.17%)
Aug 05, 2003 29.78 29.88 29.18 29.80 1,507,600 +0.05(+0.17%)
Aug 04, 2003 29.96 30.01 29.63 29.75 716,900 -0.31(-1.03%)
Aug 01, 2003 30.16 30.24 29.92 30.06 437,600 -0.09(-0.30%)
Jul 31, 2003 30.45 30.45 30.10 30.15 912,600 -0.05(-0.17%)
Jul 30, 2003 30.20 30.25 30.07 30.20 819,500 +0.12(+0.40%)
Jul 29, 2003 30.13 30.25 30.00 30.08 792,700 -0.20(-0.66%)
Jul 28, 2003 30.03 30.30 29.92 30.28 518,400 +0.23(+0.77%)
Jul 25, 2003 30.20 30.23 29.81 30.05 390,900 +0.09(+0.30%)
Jul 24, 2003 30.15 30.40 29.93 29.96 598,100 -0.16(-0.53%)
Jul 23, 2003 30.35 30.36 30.00 30.12 406,700 -0.24(-0.79%)
Jul 22, 2003 29.94 30.37 29.86 30.36 402,700 +0.30(+1.00%)
Jul 21, 2003 30.20 30.37 29.79 30.06 567,200 -0.04(-0.13%)
Jul 18, 2003 30.00 30.19 29.82 30.10 385,300 +0.20(+0.67%)
Jul 17, 2003 29.67 30.07 29.59 29.90 731,000 +0.23(+0.78%)
Jul 16, 2003 29.95 30.04 29.54 29.67 546,300 -0.13(-0.44%)
Jul 15, 2003 30.10 30.15 29.75 29.80 570,900 -0.20(-0.67%)
Jul 14, 2003 30.20 30.20 29.70 30.00 695,700 +0.26(+0.87%)
Jul 11, 2003 29.95 30.08 29.74 29.74 930,000 -0.15(-0.50%)
Jul 10, 2003 29.98 30.04 29.73 29.89 1,146,100 -0.06(-0.20%)
Jul 09, 2003 30.50 30.60 29.90 29.95 2,104,600 -0.82(-2.66%)
Jul 08, 2003 32.12 32.12 30.50 30.77 2,304,400 -1.35(-4.20%)
Jul 07, 2003 32.00 32.36 32.00 32.12 498,200 +0.12(+0.37%)
Jul 03, 2003 31.79 32.06 31.72 32.00 356,700 +0.21(+0.66%)
Jul 02, 2003 31.72 31.95 31.58 31.79 429,600 +0.09(+0.28%)
Jul 01, 2003 31.90 31.92 31.41 31.70 407,100 -0.23(-0.72%)
Jun 30, 2003 31.65 32.21 31.65 31.93 552,000 +0.34(+1.08%)
Jun 27, 2003 31.65 31.89 31.41 31.59 433,500 -0.05(-0.16%)
Jun 26, 2003 31.46 31.65 31.24 31.64 718,200 +0.18(+0.57%)
Jun 25, 2003 32.25 32.26 31.37 31.46 722,700 -0.84(-2.60%)
Jun 24, 2003 32.15 32.30 31.90 32.30 411,700 +0.19(+0.59%)
Jun 23, 2003 32.64 32.70 31.87 32.11 306,600 -0.53(-1.62%)
Jun 20, 2003 32.55 32.65 32.28 32.64 443,500 +0.25(+0.77%)
Jun 19, 2003 32.70 32.71 32.19 32.39 545,100 -0.41(-1.25%)
Jun 18, 2003 32.73 32.98 32.20 32.80 764,400 +0.07(+0.21%)
Jun 17, 2003 32.80 32.92 32.44 32.73 541,200 +0.02(+0.06%)
Jun 16, 2003 31.80 32.71 31.51 32.71 566,100 +1.16(+3.68%)
Jun 13, 2003 32.00 32.09 31.51 31.55 421,900 -0.35(-1.10%)
Jun 12, 2003 31.75 32.02 31.28 31.90 619,500 +0.65(+2.08%)
Jun 11, 2003 31.00 31.28 30.88 31.25 395,300 +0.21(+0.68%)
Jun 10, 2003 30.80 31.13 30.76 31.04 446,700 +0.32(+1.04%)
Jun 09, 2003 31.00 31.10 30.60 30.72 372,900 -0.29(-0.94%)
Jun 06, 2003 30.80 31.34 30.75 31.01 736,500 +0.26(+0.85%)
Jun 05, 2003 31.14 31.15 30.37 30.75 634,300 -0.40(-1.28%)
Jun 04, 2003 31.10 31.40 30.92 31.15 527,100 +0.10(+0.32%)
Jun 03, 2003 31.34 31.35 30.76 31.05 546,500 +0.13(+0.42%)
Jun 02, 2003 31.40 31.45 30.84 30.92 948,100 -0.47(-1.50%)
May 30, 2003 31.65 31.72 31.29 31.39 750,500 -0.09(-0.29%)
May 29, 2003 31.65 31.67 31.25 31.48 944,100 -0.11(-0.35%)
May 28, 2003 31.75 31.80 31.40 31.59 383,100 -0.08(-0.25%)
May 27, 2003 31.20 31.80 31.13 31.67 325,000 +0.29(+0.92%)
May 23, 2003 31.55 31.68 31.24 31.38 343,400 -0.29(-0.92%)
May 22, 2003 31.45 31.90 31.20 31.67 222,100 +0.28(+0.89%)
May 21, 2003 31.20 31.66 30.96 31.39 416,700 +0.03(+0.10%)
May 20, 2003 31.55 31.89 30.88 31.36 943,900 -0.62(-1.94%)
May 19, 2003 32.50 32.56 31.97 31.98 236,500 -0.74(-2.26%)
May 16, 2003 32.85 32.97 32.55 32.72 350,300 -0.13(-0.40%)
May 15, 2003 32.50 32.88 32.37 32.85 305,800 +0.46(+1.42%)
May 14, 2003 32.20 32.41 31.95 32.39 397,200 +0.21(+0.65%)
May 13, 2003 32.21 32.29 31.94 32.18 338,400 +0.03(+0.09%)
May 12, 2003 31.80 32.25 31.72 32.15 424,900 +0.43(+1.36%)
May 09, 2003 31.50 31.72 31.30 31.72 572,700 +0.26(+0.83%)
May 08, 2003 31.60 31.77 31.20 31.46 223,700 -0.36(-1.13%)
May 07, 2003 31.55 31.87 31.44 31.82 323,400 +0.19(+0.60%)
May 06, 2003 32.00 32.00 31.49 31.63 607,700 -0.37(-1.16%)
May 05, 2003 32.28 32.30 31.92 32.00 317,500 -0.28(-0.87%)
May 02, 2003 31.86 32.35 31.60 32.28 529,000 +0.48(+1.51%)
May 01, 2003 31.95 32.00 31.39 31.80 439,700 +0.02(+0.06%)
Apr 30, 2003 32.20 32.21 31.78 31.78 765,800 -0.42(-1.30%)
Apr 29, 2003 32.72 32.76 32.09 32.20 572,900 -0.57(-1.74%)
Apr 28, 2003 32.15 33.10 32.00 32.77 1,080,200 -0.25(-0.76%)
Apr 25, 2003 33.35 33.48 32.82 33.02 401,500 -0.39(-1.17%)
Apr 24, 2003 33.11 33.60 33.09 33.41 356,600 +0.30(+0.91%)
Apr 23, 2003 33.02 33.16 32.75 33.11 307,600 -0.12(-0.36%)
Apr 22, 2003 31.91 33.23 31.86 33.23 427,600 +1.15(+3.58%)
Apr 21, 2003 32.27 32.44 31.95 32.08 176,700 -0.09(-0.28%)
Apr 17, 2003 31.95 32.23 31.90 32.17 234,400 +0.28(+0.88%)
Apr 16, 2003 32.40 32.45 31.83 31.89 365,700 -0.46(-1.42%)
Apr 15, 2003 32.14 32.40 31.83 32.35 242,500 +0.21(+0.65%)
Apr 14, 2003 31.75 32.15 31.75 32.14 227,800 +0.53(+1.68%)
Apr 11, 2003 31.65 32.00 31.36 31.61 324,900 +0.02(+0.06%)
Apr 10, 2003 31.30 31.61 31.23 31.59 343,800 +0.34(+1.09%)
Apr 09, 2003 31.53 31.84 31.11 31.25 370,800 -0.21(-0.67%)
Apr 08, 2003 31.75 31.75 31.31 31.46 404,000 -0.14(-0.44%)
Apr 07, 2003 31.76 32.34 31.54 31.60 662,000 +0.11(+0.35%)
Apr 04, 2003 31.40 31.82 31.33 31.49 355,200 +0.22(+0.70%)
Apr 03, 2003 31.61 31.65 31.20 31.27 314,700 -0.46(-1.45%)
Apr 02, 2003 31.56 31.88 31.33 31.73 235,700 +0.52(+1.67%)
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.