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

107.97 +1.23 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.79 31.40 31.40 31.40 501,509 -0.29(-0.92%)
Dec 30, 2009 31.68 31.86 31.62 31.69 284,014 +0.04(+0.12%)
Dec 29, 2009 31.69 31.73 31.52 31.65 348,999 +0.08(+0.27%)
Dec 28, 2009 31.65 31.75 31.45 31.57 228,870 -0.02(-0.05%)
Dec 24, 2009 31.51 31.71 31.43 31.59 74,097 +0.17(+0.53%)
Dec 23, 2009 31.14 31.48 31.04 31.42 361,757 +0.30(+0.96%)
Dec 22, 2009 31.13 31.35 30.96 31.12 355,301 -0.02(-0.05%)
Dec 21, 2009 30.97 31.36 30.86 31.13 425,914 +0.28(+0.92%)
Dec 18, 2009 31.31 31.36 30.62 30.85 909,451 -0.31(-0.98%)
Dec 17, 2009 31.52 31.52 31.06 31.16 626,544 -0.71(-2.23%)
Dec 16, 2009 31.78 32.06 31.67 31.87 555,062 +0.22(+0.70%)
Dec 15, 2009 31.73 32.02 31.56 31.65 600,585 -0.30(-0.93%)
Dec 14, 2009 31.77 31.97 31.71 31.94 543,963 +0.50(+1.58%)
Dec 11, 2009 31.79 31.96 31.37 31.45 650,785 -0.13(-0.41%)
Dec 10, 2009 32.04 32.08 31.49 31.58 672,940 -0.17(-0.53%)
Dec 09, 2009 31.53 31.81 31.32 31.75 645,967 +0.25(+0.80%)
Dec 08, 2009 31.75 31.81 31.42 31.49 638,903 -0.31(-0.96%)
Dec 07, 2009 31.51 32.02 31.46 31.80 743,538 +0.39(+1.24%)
Dec 04, 2009 31.52 32.50 30.92 31.41 879,767 +0.47(+1.53%)
Dec 03, 2009 31.33 31.66 30.90 30.94 464,739 -0.53(-1.67%)
Dec 02, 2009 31.39 31.69 31.26 31.46 415,106 +0.15(+0.49%)
Dec 01, 2009 31.20 31.44 31.10 31.31 519,135 +0.23(+0.73%)
Nov 30, 2009 30.74 31.12 30.54 31.08 644,305 +0.31(+0.99%)
Nov 27, 2009 30.78 31.12 30.53 30.78 202,148 -0.67(-2.14%)
Nov 25, 2009 31.12 31.53 30.95 31.45 387,599 +0.44(+1.43%)
Nov 24, 2009 31.26 31.39 30.79 31.01 381,984 -0.18(-0.59%)
Nov 23, 2009 31.23 31.65 31.04 31.19 365,318 +0.31(+0.99%)
Nov 20, 2009 30.74 31.02 30.68 30.88 512,813 -0.02(-0.05%)
Nov 19, 2009 31.28 31.28 30.75 30.90 457,169 -0.65(-2.06%)
Nov 18, 2009 31.68 31.81 31.35 31.55 343,202 -0.20(-0.63%)
Nov 17, 2009 31.59 31.83 31.53 31.75 408,207 +0.14(+0.43%)
Nov 16, 2009 31.41 31.76 31.39 31.61 516,790 +0.41(+1.32%)
Nov 13, 2009 30.95 31.38 30.86 31.20 514,116 +0.15(+0.47%)
Nov 12, 2009 31.23 31.55 30.90 31.05 733,194 -0.18(-0.59%)
Nov 11, 2009 31.68 31.68 31.08 31.23 780,628 -0.24(-0.75%)
Nov 10, 2009 31.22 31.61 31.17 31.47 655,897 +0.20(+0.63%)
Nov 09, 2009 30.85 31.30 30.85 31.27 980,359 +0.55(+1.79%)
Nov 06, 2009 30.61 31.17 30.55 30.72 947,386 +0.27(+0.88%)
Nov 05, 2009 30.32 30.88 30.32 30.46 1,116,213 +0.38(+1.27%)
Nov 04, 2009 30.27 30.72 29.88 30.07 1,067,060 +0.41(+1.39%)
Nov 03, 2009 29.17 29.83 29.08 29.66 835,847 +0.27(+0.91%)
Nov 02, 2009 29.14 29.44 28.88 29.39 694,870 +0.32(+1.10%)
Oct 30, 2009 29.43 29.65 29.06 29.07 977,756 -0.48(-1.63%)
Oct 29, 2009 29.15 29.62 29.08 29.55 833,866 +0.66(+2.30%)
Oct 28, 2009 29.71 29.76 28.81 28.89 639,016 -0.80(-2.70%)
Oct 27, 2009 29.83 30.21 29.68 29.69 778,558 -0.15(-0.51%)
Oct 26, 2009 30.32 30.73 29.75 29.84 607,917 -0.42(-1.39%)
Oct 23, 2009 30.29 30.39 30.13 30.26 547,303 -0.45(-1.47%)
Oct 22, 2009 30.30 30.94 30.17 30.71 634,668 +0.36(+1.18%)
Oct 21, 2009 30.78 31.13 30.29 30.36 916,195 +0.47(+1.58%)
Oct 20, 2009 29.58 29.92 29.57 29.88 626,051 +0.14(+0.46%)
Oct 19, 2009 29.83 29.83 29.48 29.75 1,085,156 -0.06(-0.20%)
Oct 16, 2009 29.65 29.84 29.45 29.81 777,513 -0.01(-0.03%)
Oct 15, 2009 29.74 29.84 29.56 29.81 524,353 +0.05(+0.15%)
Oct 14, 2009 29.82 29.86 29.30 29.77 607,444 +0.24(+0.83%)
Oct 13, 2009 29.49 29.63 29.37 29.52 677,362 -0.07(-0.23%)
Oct 12, 2009 29.78 29.95 29.50 29.59 884,023 +0.04(+0.13%)
Oct 09, 2009 29.46 29.60 29.19 29.55 368,015 +0.09(+0.31%)
Oct 08, 2009 29.19 29.51 29.02 29.46 467,856 +0.66(+2.31%)
Oct 07, 2009 28.60 28.84 28.32 28.80 348,674 +0.07(+0.24%)
Oct 06, 2009 28.62 28.95 28.40 28.73 398,723 +0.42(+1.48%)
Oct 05, 2009 28.23 28.33 28.00 28.31 512,948 +0.18(+0.65%)
Oct 02, 2009 27.99 28.57 27.99 28.13 533,741 -0.30(-1.05%)
Oct 01, 2009 28.84 28.94 28.42 28.43 1,237,490 -0.53(-1.82%)
Sep 30, 2009 28.91 29.31 28.68 28.95 841,266 +0.13(+0.45%)
Sep 29, 2009 29.05 29.31 28.69 28.82 1,094,681 -0.25(-0.87%)
Sep 28, 2009 28.28 29.07 28.23 29.07 470,087 +0.89(+3.14%)
Sep 25, 2009 28.49 28.53 28.02 28.19 791,768 -0.36(-1.26%)
Sep 24, 2009 29.17 29.27 28.43 28.55 653,967 -0.51(-1.76%)
Sep 23, 2009 29.66 29.93 29.01 29.06 1,034,637 -0.63(-2.11%)
Sep 22, 2009 29.91 29.91 29.43 29.68 404,951 -0.01(-0.03%)
Sep 21, 2009 29.63 29.90 29.43 29.69 448,604 -0.19(-0.64%)
Sep 18, 2009 29.55 30.15 29.40 29.88 833,685 +0.48(+1.64%)
Sep 17, 2009 29.54 29.86 29.35 29.40 465,393 +0.26(+0.91%)
Sep 16, 2009 29.34 29.78 29.01 29.14 394,453 -0.06(-0.20%)
Sep 15, 2009 28.84 29.23 28.59 29.20 391,251 +0.26(+0.90%)
Sep 14, 2009 28.15 29.08 27.30 28.94 711,254 +0.53(+1.85%)
Sep 11, 2009 28.46 28.62 28.03 28.41 487,350 -0.11(-0.37%)
Sep 10, 2009 28.08 28.58 27.82 28.52 603,827 +0.46(+1.63%)
Sep 09, 2009 27.34 28.21 27.34 28.06 937,888 +0.75(+2.74%)
Sep 08, 2009 27.11 27.43 26.85 27.31 544,826 +0.46(+1.71%)
Sep 04, 2009 26.72 26.85 26.29 26.85 414,889 +0.18(+0.69%)
Sep 03, 2009 26.65 26.69 26.24 26.67 402,948 +0.06(+0.23%)
Sep 02, 2009 26.65 26.81 26.33 26.61 540,212 -0.04(-0.14%)
Sep 01, 2009 27.10 27.39 26.58 26.65 626,583 -0.54(-1.99%)
Aug 31, 2009 27.26 27.43 27.07 27.19 468,240 -0.40(-1.44%)
Aug 28, 2009 27.65 27.75 27.20 27.59 372,391 +0.05(+0.19%)
Aug 27, 2009 27.46 27.70 27.13 27.53 350,296 -0.01(-0.03%)
Aug 26, 2009 27.41 27.79 27.29 27.54 466,791 +0.14(+0.50%)
Aug 25, 2009 27.64 27.88 27.39 27.40 390,155 -0.15(-0.55%)
Aug 24, 2009 27.85 28.07 27.51 27.55 501,425 -0.16(-0.58%)
Aug 21, 2009 27.11 27.72 26.97 27.72 846,043 +0.82(+3.07%)
Aug 20, 2009 26.95 26.97 26.50 26.89 836,637 -0.10(-0.37%)
Aug 19, 2009 27.01 27.23 26.82 26.99 1,448,784 -0.28(-1.04%)
Aug 18, 2009 27.23 27.44 27.03 27.27 485,389 +0.05(+0.20%)
Aug 17, 2009 27.54 27.60 27.02 27.22 533,753 -0.79(-2.81%)
Aug 14, 2009 28.53 28.55 27.76 28.01 407,279 -0.49(-1.71%)
Aug 13, 2009 28.13 28.64 28.06 28.49 565,645 +0.47(+1.66%)
Aug 12, 2009 27.59 28.24 27.56 28.03 406,610 +0.34(+1.21%)
Aug 11, 2009 27.64 27.86 27.43 27.69 518,398 -0.06(-0.22%)
Aug 10, 2009 28.10 28.14 27.69 27.75 586,759 -0.40(-1.41%)
Aug 07, 2009 27.88 28.37 27.60 28.15 1,011,225 +0.62(+2.25%)
Aug 06, 2009 27.44 27.86 27.14 27.53 868,188 +0.14(+0.50%)
Aug 05, 2009 27.98 28.07 26.65 27.39 1,282,470 -0.35(-1.25%)
Aug 04, 2009 27.23 28.20 27.11 27.74 1,137,703 +0.41(+1.49%)
Aug 03, 2009 26.99 27.43 26.87 27.33 636,012 +0.42(+1.56%)
Jul 31, 2009 26.40 27.13 26.36 26.91 752,356 +0.47(+1.79%)
Jul 30, 2009 26.36 26.78 26.30 26.44 754,288 +0.45(+1.73%)
Jul 29, 2009 26.18 26.28 25.91 25.99 955,526 -0.34(-1.30%)
Jul 28, 2009 26.22 26.36 25.94 26.33 801,976 +0.22(+0.85%)
Jul 27, 2009 26.33 26.34 26.01 26.11 644,004 -0.20(-0.75%)
Jul 24, 2009 26.02 26.31 25.71 26.31 644,511 +0.18(+0.70%)
Jul 23, 2009 25.80 26.31 25.69 26.13 983,963 +0.39(+1.51%)
Jul 22, 2009 25.62 26.11 25.62 25.74 919,016 +0.01(+0.03%)
Jul 21, 2009 25.79 26.03 25.31 25.73 684,368 +0.08(+0.33%)
Jul 20, 2009 25.47 25.68 25.20 25.65 707,022 +0.34(+1.33%)
Jul 17, 2009 25.26 25.46 25.09 25.31 721,309 -0.02(-0.09%)
Jul 16, 2009 24.95 25.39 24.88 25.33 858,344 +0.35(+1.41%)
Jul 15, 2009 24.67 24.99 24.62 24.98 696,175 +0.62(+2.54%)
Jul 14, 2009 24.26 24.40 23.99 24.36 618,899 +0.11(+0.44%)
Jul 13, 2009 23.77 24.26 23.76 24.26 908,806 +0.44(+1.83%)
Jul 10, 2009 23.75 23.97 23.44 23.82 910,135 -0.01(-0.03%)
Jul 09, 2009 24.17 24.17 23.64 23.83 732,114 -0.15(-0.64%)
Jul 08, 2009 24.13 24.26 23.82 23.98 764,333 -0.16(-0.66%)
Jul 07, 2009 24.66 24.81 24.14 24.14 1,088,460 -0.52(-2.10%)
Jul 06, 2009 24.04 24.72 24.04 24.66 710,636 +0.50(+2.09%)
Jul 02, 2009 24.73 24.73 24.16 24.16 648,914 -0.81(-3.24%)
Jul 01, 2009 24.97 25.31 24.87 24.97 582,736 -0.01(-0.03%)
Jun 30, 2009 24.98 25.12 24.63 24.98 1,116,626 -0.11(-0.43%)
Jun 29, 2009 24.70 25.23 24.66 25.08 605,217 +0.36(+1.45%)
Jun 26, 2009 24.60 24.90 24.37 24.72 789,954 +0.10(+0.40%)
Jun 25, 2009 24.27 24.65 24.26 24.62 946,733 +0.37(+1.51%)
Jun 24, 2009 24.49 24.61 24.14 24.26 940,021 -0.14(-0.59%)
Jun 23, 2009 24.56 24.59 24.22 24.40 849,434 +0.14(+0.57%)
Jun 22, 2009 24.48 24.64 24.27 24.27 899,668 -0.52(-2.09%)
Jun 19, 2009 24.91 24.94 24.56 24.78 1,031,701 +0.11(+0.43%)
Jun 18, 2009 24.54 24.93 24.43 24.68 649,515 -0.01(-0.03%)
Jun 17, 2009 24.23 24.98 24.20 24.68 1,059,674 +0.38(+1.57%)
Jun 16, 2009 24.87 24.92 24.30 24.30 1,019,660 -0.47(-1.91%)
Jun 15, 2009 24.82 24.91 24.49 24.78 803,108 -0.38(-1.52%)
Jun 12, 2009 25.19 25.30 24.85 25.16 819,145 -0.15(-0.60%)
Jun 11, 2009 25.19 25.59 25.18 25.31 965,472 +0.24(+0.97%)
Jun 10, 2009 25.36 25.48 24.81 25.07 884,577 -0.09(-0.36%)
Jun 09, 2009 24.98 25.24 24.78 25.16 1,164,939 +0.10(+0.40%)
Jun 08, 2009 25.00 25.27 24.75 25.06 533,636 -0.32(-1.26%)
Jun 05, 2009 25.53 25.53 24.94 25.38 935,958 +0.21(+0.85%)
Jun 04, 2009 25.14 25.23 24.81 25.17 539,891 +0.21(+0.86%)
Jun 03, 2009 25.39 25.49 24.65 24.95 759,750 -0.63(-2.45%)
Jun 02, 2009 25.07 25.69 24.90 25.58 1,230,405 +0.40(+1.61%)
Jun 01, 2009 24.61 25.32 24.61 25.17 862,587 +0.82(+3.39%)
May 29, 2009 23.86 24.35 23.57 24.35 1,504,613 +0.66(+2.77%)
May 28, 2009 23.32 23.79 23.04 23.69 996,776 +0.43(+1.84%)
May 27, 2009 23.79 23.94 23.27 23.27 844,438 -0.63(-2.62%)
May 26, 2009 23.20 24.01 23.05 23.89 782,927 +0.50(+2.12%)
May 22, 2009 23.30 23.58 23.21 23.39 485,122 +0.18(+0.76%)
May 21, 2009 23.40 23.40 22.91 23.22 787,082 -0.40(-1.71%)
May 20, 2009 23.56 24.04 23.39 23.62 1,285,380 +0.21(+0.88%)
May 19, 2009 23.52 23.64 23.34 23.42 984,897 -0.13(-0.55%)
May 18, 2009 23.11 23.65 23.06 23.55 997,710 +0.65(+2.83%)
May 15, 2009 22.94 23.44 22.75 22.90 806,604 -0.11(-0.50%)
May 14, 2009 22.87 23.20 22.72 23.01 631,155 +0.18(+0.80%)
May 13, 2009 23.29 23.31 22.82 22.83 1,011,436 -0.73(-3.11%)
May 12, 2009 23.41 23.70 23.23 23.56 722,588 +0.30(+1.28%)
May 11, 2009 23.37 23.55 22.99 23.27 824,850 -0.37(-1.58%)
May 08, 2009 23.05 23.70 23.04 23.64 1,123,351 +0.63(+2.75%)
May 07, 2009 23.62 24.04 22.91 23.01 1,400,465 +0.04(+0.17%)
May 06, 2009 23.15 23.34 22.73 22.97 839,117 -0.09(-0.40%)
May 05, 2009 23.29 23.36 22.86 23.06 939,561 -0.27(-1.18%)
May 04, 2009 23.30 23.33 23.11 23.33 1,274,037 +0.56(+2.45%)
May 01, 2009 23.92 23.92 22.51 22.78 1,863,936 -1.04(-4.36%)
Apr 30, 2009 25.04 25.33 23.36 23.81 2,117,034 -1.03(-4.15%)
Apr 29, 2009 24.70 25.23 24.70 24.85 1,291,905 +0.34(+1.40%)
Apr 28, 2009 24.39 24.78 24.27 24.50 905,776 -0.18(-0.71%)
Apr 27, 2009 24.64 25.23 24.57 24.68 846,576 -0.52(-2.06%)
Apr 24, 2009 24.29 25.33 24.18 25.20 1,254,063 +1.02(+4.20%)
Apr 23, 2009 24.12 24.36 23.81 24.18 908,656 -0.11(-0.44%)
Apr 22, 2009 24.03 24.88 23.78 24.29 813,193 +0.12(+0.51%)
Apr 21, 2009 23.43 24.25 23.43 24.17 991,279 +0.34(+1.41%)
Apr 20, 2009 24.43 24.75 23.78 23.83 1,053,768 -0.90(-3.64%)
Apr 17, 2009 25.10 25.14 24.59 24.73 1,190,651 -0.29(-1.16%)
Apr 16, 2009 24.91 25.14 24.49 25.02 799,241 +0.19(+0.77%)
Apr 15, 2009 24.28 24.92 24.04 24.83 669,513 +0.33(+1.34%)
Apr 14, 2009 24.81 24.90 24.33 24.50 590,562 -0.52(-2.07%)
Apr 13, 2009 24.92 25.17 24.59 25.02 375,045 -0.05(-0.18%)
Apr 09, 2009 25.11 25.11 24.75 25.07 597,454 +0.68(+2.79%)
Apr 08, 2009 23.99 24.48 23.79 24.39 550,952 +0.44(+1.85%)
Apr 07, 2009 24.12 24.36 23.88 23.94 692,596 -0.58(-2.37%)
Apr 06, 2009 24.38 24.62 24.25 24.52 943,974 -0.17(-0.68%)
Apr 03, 2009 24.52 24.82 24.27 24.69 916,535 +0.14(+0.56%)
Apr 02, 2009 24.27 24.98 24.05 24.56 790,869 +0.88(+3.71%)
Apr 01, 2009 22.79 23.77 22.55 23.68 803,917 +0.43(+1.84%)
Mar 31, 2009 23.13 23.56 22.87 23.25 734,163 +0.26(+1.13%)
Mar 30, 2009 23.03 23.27 22.59 22.99 733,498 -1.20(-4.95%)
Mar 26, 2009 23.90 24.28 23.75 24.19 785,428 +0.53(+2.23%)
Mar 25, 2009 23.38 23.98 23.05 23.66 897,077 +0.40(+1.71%)
Mar 24, 2009 23.20 23.61 23.02 23.27 711,449 -0.14(-0.59%)
Mar 23, 2009 22.76 23.40 22.71 23.40 823,338 +1.53(+7.02%)
Mar 20, 2009 22.37 22.52 21.77 21.87 847,797 -0.42(-1.88%)
Mar 19, 2009 22.36 22.67 22.17 22.29 873,030 +0.08(+0.34%)
Mar 18, 2009 21.96 22.32 21.38 22.21 853,599 +0.08(+0.34%)
Mar 17, 2009 21.85 22.14 21.53 22.14 652,939 +0.43(+1.97%)
Mar 16, 2009 21.75 22.13 21.65 21.71 699,737 +0.09(+0.42%)
Mar 13, 2009 21.42 21.68 21.13 21.62 0 +0.18(+0.85%)
Mar 12, 2009 20.56 21.46 20.49 21.43 1,090,928 +0.68(+3.27%)
Mar 11, 2009 20.77 20.96 19.75 20.75 2,107,906 -0.60(-2.82%)
Mar 10, 2009 20.14 21.37 19.94 21.36 1,593,009 +1.02(+5.03%)
Mar 09, 2009 20.12 20.70 19.63 20.33 1,844,515 +0.81(+4.14%)
Mar 06, 2009 19.46 19.80 19.05 19.53 0 +0.21(+1.11%)
Mar 05, 2009 19.92 19.92 19.09 19.31 1,413,884 -0.71(-3.55%)
Mar 04, 2009 20.23 20.36 19.54 20.02 1,568,876 +0.63(+3.27%)
Mar 02, 2009 19.72 20.05 19.35 19.39 1,031,987 -0.69(-3.46%)
Feb 27, 2009 19.98 20.56 19.92 20.08 0 -0.21(-1.05%)
Feb 26, 2009 20.07 20.94 20.07 20.30 1,352,930 +0.23(+1.14%)
Feb 25, 2009 20.19 20.41 19.96 20.07 1,161,996 -0.21(-1.05%)
Feb 24, 2009 20.11 20.46 19.69 20.28 999,020 +0.27(+1.34%)
Feb 23, 2009 21.06 21.06 19.96 20.01 1,117,589 -0.79(-3.82%)
Feb 20, 2009 20.69 21.17 20.49 20.81 0 -0.15(-0.73%)
Feb 19, 2009 21.49 21.70 20.85 20.96 1,031,121 -0.37(-1.75%)
Feb 18, 2009 21.81 21.88 21.08 21.33 1,206,332 -0.38(-1.76%)
Feb 17, 2009 21.40 22.08 21.23 21.72 1,236,032 -0.56(-2.53%)
Feb 13, 2009 22.32 22.75 22.23 22.28 739,641 -0.11(-0.48%)
Feb 12, 2009 22.16 22.46 21.61 22.39 1,039,321 -0.05(-0.20%)
Feb 11, 2009 22.85 23.24 22.31 22.43 1,099,405 -0.24(-1.04%)
Feb 10, 2009 23.28 23.81 22.51 22.67 1,533,435 -0.69(-2.97%)
Feb 09, 2009 23.53 23.72 23.07 23.36 1,247,828 -0.18(-0.75%)
Feb 06, 2009 24.10 24.37 23.35 23.54 2,424,594 -1.15(-4.67%)
Feb 05, 2009 22.62 25.08 20.99 24.69 5,083,756 +3.43(+16.12%)
Feb 04, 2009 21.35 21.59 21.09 21.27 1,605,762 +0.08(+0.36%)
Feb 03, 2009 21.71 21.75 21.01 21.19 1,678,513 -0.37(-1.70%)
Feb 02, 2009 21.56 22.09 21.46 21.56 1,130,895 -0.29(-1.33%)
Jan 30, 2009 22.33 22.67 21.73 21.85 0 -0.58(-2.59%)
Jan 29, 2009 22.23 22.62 22.14 22.43 978,085 -0.05(-0.24%)
Jan 28, 2009 22.25 22.56 22.18 22.48 830,834 +0.43(+1.94%)
Jan 27, 2009 21.78 22.18 21.74 22.05 567,938 +0.37(+1.73%)
Jan 26, 2009 21.76 22.12 21.50 21.68 657,085 +0.06(+0.28%)
Jan 23, 2009 21.18 21.98 21.03 21.62 1,098,840 +0.00(+0.00%)
Jan 22, 2009 21.57 21.88 21.17 21.62 1,336,579 -0.13(-0.60%)
Jan 21, 2009 21.22 21.77 20.82 21.75 1,509,612 +0.64(+3.04%)
Jan 20, 2009 21.34 21.65 20.83 21.11 3,916,434 -0.22(-1.04%)
Jan 16, 2009 22.05 22.19 20.79 21.33 2,778,463 -0.47(-2.14%)
Jan 15, 2009 21.40 21.89 21.04 21.79 947,333 +0.41(+1.93%)
Jan 14, 2009 21.62 21.87 21.23 21.38 862,697 -0.66(-3.01%)
Jan 13, 2009 21.91 22.20 21.83 22.04 641,573 +0.08(+0.35%)
Jan 12, 2009 22.15 22.19 21.76 21.97 808,126 -0.30(-1.34%)
Jan 09, 2009 22.88 23.04 22.26 22.27 983,523 -0.63(-2.77%)
Jan 08, 2009 22.39 22.90 22.33 22.90 892,518 +0.37(+1.63%)
Jan 07, 2009 23.02 23.06 22.43 22.53 815,277 -0.76(-3.24%)
Jan 06, 2009 23.50 23.60 23.05 23.29 653,988 +0.11(+0.49%)
Jan 05, 2009 23.15 23.32 22.88 23.17 749,133 -0.18(-0.78%)
Jan 02, 2009 23.04 23.36 22.47 23.36 0 +0.67(+2.96%)
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.