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

119.26 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 36.10 36.31 35.82 36.10 300,200 +0.10(+0.28%)
Aug 30, 2005 36.18 36.30 35.85 36.00 404,000 -0.14(-0.39%)
Aug 29, 2005 35.79 36.34 35.56 36.14 543,600 +0.36(+1.01%)
Aug 26, 2005 36.06 36.12 35.77 35.78 182,300 -0.27(-0.75%)
Aug 25, 2005 36.07 36.30 35.97 36.05 209,600 +0.07(+0.19%)
Aug 24, 2005 36.39 36.75 35.97 35.98 268,100 -0.40(-1.10%)
Aug 23, 2005 36.85 36.96 36.22 36.38 775,600 -0.47(-1.28%)
Aug 22, 2005 36.80 37.15 36.67 36.85 230,400 -0.03(-0.08%)
Aug 19, 2005 37.19 37.27 36.78 36.88 220,200 -0.07(-0.19%)
Aug 18, 2005 36.91 37.39 36.51 36.95 583,900 -0.17(-0.46%)
Aug 17, 2005 36.67 37.12 36.55 37.12 235,700 +0.32(+0.87%)
Aug 16, 2005 37.32 37.32 36.79 36.80 164,200 -0.60(-1.60%)
Aug 15, 2005 37.08 37.41 36.86 37.40 205,800 +0.24(+0.65%)
Aug 12, 2005 37.65 37.69 37.11 37.16 289,500 -0.57(-1.51%)
Aug 11, 2005 37.70 37.80 37.46 37.73 240,300 +0.11(+0.29%)
Aug 10, 2005 38.00 38.10 37.48 37.62 403,200 -0.36(-0.95%)
Aug 09, 2005 37.70 38.07 37.60 37.98 274,500 +0.38(+1.01%)
Aug 08, 2005 37.86 38.00 37.47 37.60 224,100 -0.25(-0.66%)
Aug 05, 2005 37.75 37.97 37.64 37.85 232,200 -0.09(-0.24%)
Aug 04, 2005 37.90 37.99 37.67 37.94 210,000 -0.03(-0.08%)
Aug 03, 2005 37.65 38.04 37.65 37.97 306,200 +0.20(+0.53%)
Aug 02, 2005 37.73 38.10 37.60 37.77 264,700 +0.06(+0.16%)
Aug 01, 2005 37.73 37.98 37.41 37.71 411,000 -0.21(-0.55%)
Jul 29, 2005 37.81 38.29 37.74 37.92 332,500 -0.10(-0.26%)
Jul 28, 2005 38.70 38.85 37.95 38.02 764,700 -0.54(-1.40%)
Jul 27, 2005 37.70 38.60 37.60 38.56 937,500 +1.17(+3.13%)
Jul 26, 2005 37.48 37.60 37.15 37.39 611,300 -0.10(-0.27%)
Jul 25, 2005 37.35 37.59 37.25 37.49 235,600 +0.09(+0.24%)
Jul 22, 2005 37.30 37.59 37.16 37.40 196,200 +0.16(+0.43%)
Jul 21, 2005 37.07 37.41 37.05 37.24 207,000 +0.12(+0.32%)
Jul 20, 2005 36.84 37.46 36.64 37.12 413,300 +0.42(+1.14%)
Jul 19, 2005 36.75 36.94 36.51 36.70 509,000 -0.05(-0.14%)
Jul 18, 2005 36.79 37.25 36.59 36.75 334,000 -0.19(-0.51%)
Jul 15, 2005 36.66 37.07 36.47 36.94 222,600 +0.28(+0.76%)
Jul 14, 2005 37.35 37.48 36.54 36.66 306,900 -0.34(-0.92%)
Jul 13, 2005 36.85 37.00 36.50 37.00 192,400 +0.10(+0.27%)
Jul 12, 2005 36.89 37.02 36.63 36.90 149,200 -0.06(-0.16%)
Jul 11, 2005 36.59 37.18 36.59 36.96 239,200 +0.17(+0.46%)
Jul 08, 2005 36.00 36.84 36.00 36.79 409,000 +0.79(+2.19%)
Jul 07, 2005 35.45 36.06 35.39 36.00 419,400 +0.21(+0.59%)
Jul 06, 2005 35.63 36.06 35.63 35.79 671,200 -0.09(-0.25%)
Jul 05, 2005 36.10 36.23 35.87 35.88 415,100 -0.42(-1.16%)
Jul 01, 2005 36.32 36.45 36.04 36.30 311,400 +0.08(+0.22%)
Jun 30, 2005 36.54 36.72 36.09 36.22 676,100 -0.32(-0.88%)
Jun 29, 2005 36.27 36.65 36.15 36.54 442,100 +0.24(+0.66%)
Jun 28, 2005 35.30 36.34 35.27 36.30 472,000 +0.75(+2.11%)
Jun 27, 2005 35.65 35.65 34.90 35.55 1,029,900 -0.04(-0.11%)
Jun 24, 2005 36.00 36.10 35.59 35.59 754,300 -0.42(-1.17%)
Jun 23, 2005 36.34 36.45 36.01 36.01 630,300 -0.37(-1.02%)
Jun 22, 2005 36.69 36.90 36.38 36.38 445,100 -0.41(-1.11%)
Jun 21, 2005 37.07 37.13 36.70 36.79 461,000 -0.58(-1.55%)
Jun 20, 2005 37.41 37.53 37.09 37.37 299,800 -0.24(-0.64%)
Jun 17, 2005 38.00 38.00 37.40 37.61 321,400 -0.02(-0.05%)
Jun 16, 2005 37.79 37.79 37.49 37.63 307,200 -0.07(-0.19%)
Jun 15, 2005 37.05 37.70 36.62 37.70 554,500 +0.20(+0.53%)
Jun 14, 2005 37.40 37.57 37.17 37.50 186,100 -0.04(-0.11%)
Jun 13, 2005 37.30 37.60 37.11 37.54 186,300 +0.19(+0.51%)
Jun 10, 2005 36.97 37.39 36.92 37.35 170,100 +0.32(+0.86%)
Jun 09, 2005 37.45 37.45 36.82 37.03 264,800 -0.41(-1.10%)
Jun 08, 2005 37.75 37.92 37.35 37.44 401,300 +0.04(+0.11%)
Jun 07, 2005 36.90 37.50 36.75 37.40 452,200 +0.60(+1.63%)
Jun 06, 2005 36.70 36.84 36.00 36.80 377,400 -0.06(-0.16%)
Jun 03, 2005 37.26 37.47 36.85 36.86 288,600 -0.43(-1.15%)
Jun 02, 2005 37.56 37.63 37.23 37.29 239,200 -0.29(-0.77%)
Jun 01, 2005 37.09 37.60 37.09 37.58 749,100 +0.49(+1.32%)
May 31, 2005 37.30 37.51 37.09 37.09 498,500 -0.21(-0.56%)
May 27, 2005 37.26 37.50 37.12 37.30 304,100 +0.04(+0.11%)
May 26, 2005 37.50 37.50 37.10 37.26 375,200 -0.07(-0.19%)
May 25, 2005 37.46 37.60 37.17 37.33 259,700 -0.14(-0.37%)
May 24, 2005 38.07 38.34 37.45 37.47 610,400 -0.48(-1.26%)
May 23, 2005 38.00 38.17 37.80 37.95 118,800 -0.05(-0.13%)
May 20, 2005 38.21 38.50 37.66 38.00 192,900 -0.07(-0.18%)
May 19, 2005 38.25 38.37 37.78 38.07 223,900 -0.19(-0.50%)
May 18, 2005 37.40 38.28 37.05 38.26 707,800 +0.99(+2.66%)
May 17, 2005 37.05 37.37 36.77 37.27 452,500 +0.07(+0.19%)
May 16, 2005 36.75 37.34 36.65 37.20 355,800 +0.52(+1.42%)
May 13, 2005 37.11 37.18 36.38 36.68 394,400 -0.27(-0.73%)
May 12, 2005 38.47 38.47 36.79 36.95 369,800 -0.75(-1.99%)
May 11, 2005 37.37 37.70 37.20 37.70 372,400 +0.53(+1.43%)
May 10, 2005 37.25 37.56 37.05 37.17 329,800 -0.48(-1.27%)
May 09, 2005 37.15 37.72 37.06 37.65 429,700 +0.34(+0.91%)
May 06, 2005 37.85 37.94 37.27 37.31 230,200 -0.29(-0.77%)
May 05, 2005 37.75 37.87 37.41 37.60 430,400 -0.30(-0.79%)
May 04, 2005 37.49 38.03 37.40 37.90 445,800 +0.42(+1.12%)
May 03, 2005 37.65 38.00 37.43 37.48 511,500 -0.25(-0.66%)
May 02, 2005 37.90 38.24 37.52 37.73 422,800 -0.17(-0.45%)
Apr 29, 2005 36.62 38.06 36.62 37.90 799,700 +1.37(+3.75%)
Apr 28, 2005 36.00 36.85 35.85 36.53 759,400 +0.23(+0.63%)
Apr 27, 2005 38.50 38.51 36.01 36.30 1,799,900 -3.15(-7.98%)
Apr 26, 2005 39.46 39.77 39.27 39.45 499,500 +0.00(+0.00%)
Apr 25, 2005 39.46 39.48 38.80 39.45 421,100 -0.02(-0.05%)
Apr 22, 2005 39.45 39.64 39.05 39.47 434,900 +0.02(+0.05%)
Apr 21, 2005 38.75 39.47 38.57 39.45 442,800 +0.95(+2.47%)
Apr 20, 2005 38.70 38.97 38.15 38.50 627,600 -0.60(-1.53%)
Apr 19, 2005 38.95 39.20 38.70 39.10 261,800 +0.21(+0.54%)
Apr 18, 2005 38.75 39.02 38.50 38.89 235,500 +0.27(+0.70%)
Apr 15, 2005 39.12 39.43 38.52 38.62 345,000 -0.68(-1.73%)
Apr 14, 2005 39.90 40.19 39.29 39.30 491,300 -0.94(-2.34%)
Apr 13, 2005 40.91 40.91 40.14 40.24 313,500 -0.67(-1.64%)
Apr 12, 2005 39.95 41.29 39.68 40.91 532,300 +0.81(+2.02%)
Apr 11, 2005 40.23 40.28 39.99 40.10 202,200 -0.13(-0.32%)
Apr 08, 2005 40.40 40.70 40.12 40.23 382,800 +0.06(+0.15%)
Apr 07, 2005 39.90 40.30 39.76 40.17 187,000 +0.04(+0.10%)
Apr 06, 2005 40.36 40.64 40.02 40.13 258,100 -0.18(-0.45%)
Apr 05, 2005 40.21 40.37 40.00 40.31 210,500 +0.10(+0.25%)
Apr 04, 2005 39.60 40.38 39.48 40.21 341,000 +0.36(+0.90%)
Apr 01, 2005 39.75 40.15 39.65 39.85 470,400 +0.35(+0.89%)
Mar 31, 2005 39.55 39.92 39.47 39.50 361,500 -0.23(-0.58%)
Mar 30, 2005 38.95 39.84 38.82 39.73 451,900 +0.73(+1.87%)
Mar 29, 2005 39.40 39.78 38.96 39.00 297,400 -0.60(-1.52%)
Mar 28, 2005 40.15 40.27 39.50 39.60 273,300 -0.30(-0.75%)
Mar 24, 2005 40.00 40.13 39.87 39.90 189,700 -0.14(-0.35%)
Mar 23, 2005 39.74 40.06 39.74 40.04 307,300 +0.32(+0.81%)
Mar 22, 2005 39.82 40.22 39.64 39.72 241,300 -0.20(-0.50%)
Mar 21, 2005 39.98 40.13 39.73 39.92 203,900 -0.09(-0.22%)
Mar 18, 2005 39.99 40.22 39.45 40.01 610,000 -0.14(-0.35%)
Mar 17, 2005 39.86 40.25 39.43 40.15 314,100 +0.06(+0.15%)
Mar 16, 2005 40.70 40.70 40.00 40.09 286,200 -0.75(-1.84%)
Mar 15, 2005 41.45 41.50 40.75 40.84 225,900 -0.30(-0.73%)
Mar 14, 2005 40.63 41.14 40.61 41.14 237,700 +0.52(+1.28%)
Mar 11, 2005 40.94 41.49 40.46 40.62 261,700 -0.32(-0.78%)
Mar 10, 2005 41.00 41.01 40.64 40.94 267,500 -0.05(-0.12%)
Mar 09, 2005 41.87 41.87 40.97 40.99 308,100 -1.13(-2.68%)
Mar 08, 2005 42.03 42.23 41.71 42.12 191,800 +0.14(+0.33%)
Mar 07, 2005 42.10 42.15 41.84 41.98 177,300 +0.06(+0.14%)
Mar 04, 2005 41.96 41.96 41.66 41.92 251,400 +0.21(+0.50%)
Mar 03, 2005 41.37 41.82 41.07 41.71 268,400 +0.36(+0.87%)
Mar 02, 2005 41.63 41.76 41.06 41.35 339,500 -0.35(-0.84%)
Mar 01, 2005 41.30 41.98 41.30 41.70 255,700 +0.41(+0.99%)
Feb 28, 2005 41.45 41.52 41.03 41.29 321,000 -0.27(-0.65%)
Feb 25, 2005 41.25 41.56 40.98 41.56 259,700 +0.28(+0.68%)
Feb 24, 2005 40.95 41.29 40.71 41.28 302,600 +0.41(+1.00%)
Feb 23, 2005 40.88 41.03 40.60 40.87 321,900 +0.24(+0.59%)
Feb 22, 2005 41.15 41.48 40.63 40.63 268,500 -0.96(-2.31%)
Feb 18, 2005 42.00 42.18 41.51 41.59 277,200 -0.31(-0.74%)
Feb 17, 2005 41.70 42.03 41.46 41.90 339,200 +0.11(+0.26%)
Feb 16, 2005 41.75 41.95 41.31 41.79 242,000 -0.11(-0.26%)
Feb 15, 2005 41.90 42.02 41.69 41.90 222,600 +0.14(+0.34%)
Feb 14, 2005 41.90 41.96 41.66 41.76 154,900 -0.18(-0.43%)
Feb 11, 2005 42.05 42.22 41.53 41.94 200,200 +0.09(+0.22%)
Feb 10, 2005 41.29 41.87 41.29 41.85 183,500 +0.48(+1.16%)
Feb 09, 2005 41.83 42.01 41.33 41.37 249,800 -0.63(-1.50%)
Feb 08, 2005 42.18 42.21 41.85 42.00 318,400 -0.15(-0.36%)
Feb 07, 2005 42.10 42.50 42.09 42.15 173,900 -0.10(-0.24%)
Feb 04, 2005 42.14 42.32 41.93 42.25 222,300 +0.15(+0.36%)
Feb 03, 2005 42.50 42.69 41.96 42.10 278,800 -0.35(-0.82%)
Feb 02, 2005 42.40 42.49 42.17 42.45 241,600 +0.05(+0.12%)
Feb 01, 2005 42.32 42.60 41.71 42.40 293,300 +0.18(+0.43%)
Jan 31, 2005 42.10 42.25 41.65 42.22 254,200 +0.18(+0.43%)
Jan 28, 2005 42.15 42.30 41.40 42.04 325,500 +0.01(+0.02%)
Jan 27, 2005 41.06 42.10 41.06 42.03 270,900 +0.97(+2.36%)
Jan 26, 2005 40.84 41.25 40.26 41.06 570,200 +0.22(+0.54%)
Jan 25, 2005 40.92 41.24 40.67 40.84 298,400 -0.08(-0.20%)
Jan 24, 2005 41.27 41.45 40.71 40.92 253,700 -0.44(-1.06%)
Jan 21, 2005 41.63 41.68 41.24 41.36 149,100 -0.40(-0.96%)
Jan 20, 2005 41.40 41.96 41.25 41.76 179,200 +0.03(+0.07%)
Jan 19, 2005 41.78 42.22 41.69 41.73 181,200 -0.27(-0.64%)
Jan 18, 2005 41.24 42.00 40.90 42.00 235,200 +0.52(+1.25%)
Jan 14, 2005 40.97 41.55 40.86 41.48 195,100 +0.51(+1.24%)
Jan 13, 2005 41.25 41.57 40.85 40.97 231,300 -0.42(-1.01%)
Jan 12, 2005 41.58 41.58 41.15 41.39 348,300 -0.05(-0.12%)
Jan 11, 2005 41.70 41.72 41.24 41.44 279,900 -0.48(-1.15%)
Jan 10, 2005 41.30 42.04 41.00 41.92 330,900 +0.52(+1.26%)
Jan 07, 2005 41.03 41.61 40.93 41.40 213,100 +0.32(+0.78%)
Jan 06, 2005 40.70 41.38 40.35 41.08 456,900 +0.23(+0.56%)
Jan 05, 2005 41.00 41.20 40.64 40.85 368,800 -0.05(-0.12%)
Jan 04, 2005 42.30 42.50 40.80 40.90 527,900 -1.20(-2.85%)
Jan 03, 2005 42.80 42.90 41.98 42.10 277,100 -0.74(-1.73%)
Dec 31, 2004 43.00 43.11 42.60 42.84 148,700 -0.21(-0.49%)
Dec 30, 2004 43.02 43.20 42.64 43.05 207,400 +0.28(+0.65%)
Dec 29, 2004 42.70 42.88 42.33 42.77 174,700 -0.13(-0.30%)
Dec 28, 2004 42.40 43.08 42.40 42.90 171,000 +0.38(+0.89%)
Dec 27, 2004 42.64 42.90 42.27 42.52 180,000 -0.12(-0.28%)
Dec 23, 2004 42.50 42.67 41.77 42.64 223,800 +0.33(+0.78%)
Dec 22, 2004 42.65 42.78 42.23 42.31 335,200 -0.15(-0.35%)
Dec 21, 2004 42.53 42.53 41.93 42.46 196,700 -0.23(-0.54%)
Dec 20, 2004 42.49 42.85 42.46 42.69 391,500 +0.29(+0.68%)
Dec 17, 2004 42.30 42.50 42.16 42.40 412,500 -0.16(-0.38%)
Dec 16, 2004 41.83 42.60 41.82 42.56 497,400 +0.51(+1.21%)
Dec 15, 2004 41.90 42.07 41.29 42.05 385,600 -0.04(-0.10%)
Dec 14, 2004 41.50 42.19 41.35 42.09 314,500 +0.69(+1.67%)
Dec 13, 2004 41.39 41.50 40.94 41.40 213,700 +0.01(+0.02%)
Dec 10, 2004 41.37 41.60 41.06 41.39 373,700 -0.05(-0.12%)
Dec 09, 2004 41.10 41.46 40.98 41.44 630,300 +0.36(+0.88%)
Dec 08, 2004 41.01 41.21 40.91 41.08 331,800 +0.08(+0.20%)
Dec 07, 2004 41.10 41.15 40.91 41.00 635,600 -0.02(-0.05%)
Dec 06, 2004 41.15 41.19 40.75 41.02 312,300 -0.13(-0.32%)
Dec 03, 2004 41.18 41.22 40.94 41.15 344,500 +0.01(+0.02%)
Dec 02, 2004 40.95 41.20 40.93 41.14 590,800 -0.06(-0.15%)
Dec 01, 2004 40.73 41.23 40.53 41.20 657,900 +0.70(+1.73%)
Nov 30, 2004 40.45 40.75 40.13 40.50 372,100 -0.11(-0.27%)
Nov 29, 2004 40.55 40.76 40.12 40.61 478,600 +0.25(+0.62%)
Nov 26, 2004 40.49 40.61 40.25 40.36 97,200 -0.13(-0.32%)
Nov 24, 2004 40.30 40.58 40.06 40.49 447,400 +0.16(+0.40%)
Nov 23, 2004 40.50 40.52 40.04 40.33 323,800 +0.02(+0.05%)
Nov 22, 2004 40.14 40.37 40.00 40.31 300,700 -0.04(-0.10%)
Nov 19, 2004 40.50 40.57 39.80 40.35 788,800 -0.72(-1.75%)
Nov 18, 2004 41.08 41.13 40.65 41.07 292,600 +0.13(+0.32%)
Nov 17, 2004 40.58 41.10 40.50 40.94 346,900 +0.36(+0.89%)
Nov 16, 2004 40.90 41.04 40.33 40.58 322,000 -0.28(-0.69%)
Nov 15, 2004 40.84 41.08 40.59 40.86 424,100 -0.19(-0.46%)
Nov 12, 2004 40.43 41.10 40.21 41.05 571,900 +0.70(+1.73%)
Nov 11, 2004 39.63 40.40 39.63 40.35 847,300 +0.64(+1.61%)
Nov 10, 2004 39.35 39.83 39.13 39.71 469,900 +0.36(+0.91%)
Nov 09, 2004 38.99 39.38 38.90 39.35 396,600 +0.35(+0.90%)
Nov 08, 2004 39.15 39.20 38.92 39.00 367,100 -0.40(-1.02%)
Nov 05, 2004 39.20 39.58 39.20 39.40 667,200 +0.42(+1.08%)
Nov 04, 2004 38.30 39.00 38.22 38.98 290,500 +0.57(+1.48%)
Nov 03, 2004 38.60 38.89 38.17 38.41 272,000 +0.01(+0.03%)
Nov 02, 2004 38.48 38.97 38.34 38.40 456,300 -0.08(-0.21%)
Nov 01, 2004 38.95 38.95 37.58 38.48 548,600 -0.57(-1.46%)
Oct 29, 2004 37.85 39.10 37.80 39.05 582,100 +1.25(+3.31%)
Oct 28, 2004 39.15 39.16 36.12 37.80 923,000 -1.46(-3.72%)
Oct 27, 2004 38.95 39.34 38.65 39.26 371,800 +0.23(+0.59%)
Oct 26, 2004 38.25 39.06 37.95 39.03 1,637,800 +0.93(+2.44%)
Oct 25, 2004 37.90 38.20 37.48 38.10 225,200 +0.04(+0.11%)
Oct 22, 2004 37.83 38.21 37.70 38.06 266,600 +0.33(+0.87%)
Oct 21, 2004 37.48 37.90 37.23 37.73 124,400 +0.12(+0.32%)
Oct 20, 2004 37.42 37.66 37.04 37.61 179,300 +0.28(+0.75%)
Oct 19, 2004 37.90 38.05 37.24 37.33 309,100 -0.67(-1.76%)
Oct 18, 2004 37.95 38.13 37.56 38.00 175,000 -0.08(-0.21%)
Oct 15, 2004 38.15 38.73 38.02 38.08 225,500 +0.19(+0.50%)
Oct 14, 2004 37.80 38.12 37.76 37.89 248,100 -0.05(-0.13%)
Oct 13, 2004 38.40 38.40 37.84 37.94 400,400 -0.42(-1.09%)
Oct 12, 2004 38.35 38.47 38.15 38.36 413,200 -0.06(-0.16%)
Oct 11, 2004 38.31 38.56 38.25 38.42 181,300 +0.12(+0.31%)
Oct 08, 2004 38.20 38.57 37.98 38.30 256,400 -0.11(-0.29%)
Oct 07, 2004 38.76 38.76 38.34 38.41 199,900 -0.34(-0.88%)
Oct 06, 2004 38.72 38.86 38.59 38.75 121,300 +0.04(+0.10%)
Oct 05, 2004 38.63 38.92 38.63 38.71 267,300 -0.04(-0.10%)
Oct 04, 2004 38.75 38.84 38.50 38.75 364,600 -0.02(-0.05%)
Oct 01, 2004 38.20 38.77 38.19 38.77 329,000 +0.57(+1.49%)
Sep 30, 2004 37.81 38.20 37.80 38.20 480,400 +0.39(+1.03%)
Sep 29, 2004 37.77 37.90 37.64 37.81 282,300 +0.05(+0.13%)
Sep 28, 2004 37.75 38.00 37.49 37.76 268,500 +0.22(+0.59%)
Sep 27, 2004 37.50 37.82 37.26 37.54 328,000 +0.01(+0.03%)
Sep 24, 2004 37.31 37.73 37.11 37.53 254,300 +0.32(+0.86%)
Sep 23, 2004 37.30 37.42 36.98 37.21 342,300 -0.09(-0.24%)
Sep 22, 2004 37.50 37.55 37.00 37.30 455,100 -0.28(-0.75%)
Sep 21, 2004 37.15 37.61 36.69 37.58 518,200 +0.25(+0.67%)
Sep 20, 2004 38.48 38.48 37.33 37.33 464,900 -1.37(-3.54%)
Sep 17, 2004 38.80 39.00 38.61 38.70 176,000 +0.03(+0.08%)
Sep 16, 2004 38.28 38.78 38.28 38.67 185,200 +0.59(+1.55%)
Sep 15, 2004 38.60 38.69 38.07 38.08 197,500 -0.41(-1.07%)
Sep 14, 2004 38.62 38.70 38.41 38.49 213,400 -0.22(-0.57%)
Sep 13, 2004 38.77 38.88 38.58 38.71 179,100 +0.09(+0.23%)
Sep 10, 2004 38.65 38.73 38.23 38.62 171,900 -0.18(-0.46%)
Sep 09, 2004 39.11 39.15 38.76 38.80 167,500 -0.11(-0.28%)
Sep 08, 2004 39.56 39.61 38.91 38.91 377,900 -0.90(-2.26%)
Sep 07, 2004 39.10 39.97 39.10 39.81 536,600 +0.96(+2.47%)
Sep 03, 2004 38.82 39.25 38.79 38.85 225,200 -0.15(-0.38%)
Sep 02, 2004 38.45 39.08 38.26 39.00 280,700 +0.72(+1.88%)
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.