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

148.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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%)
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.