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

149.59 USD -1.05 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 60.75 61.02 60.36 60.52 330,365 +0.24(+0.40%)
Aug 30, 2012 60.51 60.85 60.18 60.28 275,622 -0.52(-0.86%)
Aug 29, 2012 60.89 61.01 60.72 60.80 272,529 -0.13(-0.21%)
Aug 27, 2012 61.25 61.47 60.87 60.93 229,719 -0.11(-0.18%)
Aug 24, 2012 61.05 61.22 60.80 61.04 393,933 +0.05(+0.08%)
Aug 23, 2012 61.42 61.75 60.94 60.99 530,674 -0.58(-0.94%)
Aug 22, 2012 61.51 61.79 61.17 61.57 530,669 -0.08(-0.13%)
Aug 21, 2012 62.14 62.41 61.57 61.65 360,519 -0.46(-0.74%)
Aug 20, 2012 61.89 62.21 61.61 62.11 337,901 +0.21(+0.34%)
Aug 17, 2012 62.38 62.49 61.73 61.90 423,749 -0.36(-0.58%)
Aug 16, 2012 61.37 62.46 61.37 62.26 574,492 +0.83(+1.35%)
Aug 15, 2012 60.91 61.54 60.70 61.43 461,496 +0.32(+0.52%)
Aug 14, 2012 61.68 61.68 60.96 61.11 307,007 -0.23(-0.37%)
Aug 13, 2012 61.14 61.64 60.91 61.34 279,700 -0.09(-0.15%)
Aug 10, 2012 60.73 61.50 60.41 61.43 714,143 +0.37(+0.61%)
Aug 09, 2012 61.55 62.05 60.68 61.06 939,670 -0.95(-1.53%)
Aug 08, 2012 57.05 63.23 57.05 62.01 1,928,586 +5.49(+9.71%)
Aug 07, 2012 56.16 56.53 55.59 56.52 752,841 +0.69(+1.24%)
Aug 06, 2012 55.65 56.23 55.59 55.83 641,603 +0.35(+0.63%)
Aug 03, 2012 55.75 55.78 54.83 55.48 1,000,591 +0.40(+0.73%)
Aug 02, 2012 54.41 55.63 53.80 55.08 459,174 -0.46(-0.83%)
Aug 01, 2012 55.97 56.15 55.32 55.54 465,696 -0.20(-0.36%)
Jul 31, 2012 55.71 56.03 55.45 55.74 486,362 -0.13(-0.23%)
Jul 30, 2012 55.42 55.99 55.29 55.87 445,673 +0.44(+0.79%)
Jul 27, 2012 54.50 55.55 54.36 55.43 330,977 +1.35(+2.50%)
Jul 26, 2012 54.71 54.97 53.75 54.08 411,281 +0.22(+0.41%)
Jul 25, 2012 53.62 54.06 53.32 53.86 449,354 +0.53(+0.99%)
Jul 24, 2012 53.90 54.03 53.03 53.33 281,268 -0.62(-1.15%)
Jul 23, 2012 54.16 54.26 53.74 53.95 251,523 -1.12(-2.03%)
Jul 20, 2012 55.08 55.29 54.85 55.07 412,139 -0.34(-0.61%)
Jul 19, 2012 54.94 55.73 54.91 55.41 296,870 +0.54(+0.98%)
Jul 18, 2012 54.54 54.88 54.39 54.87 221,716 +0.08(+0.15%)
Jul 17, 2012 54.44 54.81 54.08 54.79 252,939 +0.62(+1.14%)
Jul 16, 2012 54.74 54.74 53.88 54.17 298,052 -0.41(-0.75%)
Jul 13, 2012 54.06 55.17 54.01 54.58 414,578 +0.75(+1.39%)
Jul 12, 2012 53.54 54.10 53.47 53.83 429,629 -0.19(-0.35%)
Jul 11, 2012 53.84 54.24 53.64 54.02 365,282 +0.12(+0.22%)
Jul 10, 2012 54.68 55.27 53.62 53.90 366,916 -0.49(-0.90%)
Jul 09, 2012 54.14 54.42 53.69 54.39 852,272 +0.33(+0.61%)
Jul 06, 2012 54.51 54.66 53.84 54.06 499,587 -0.94(-1.71%)
Jul 05, 2012 54.79 55.34 54.65 55.00 517,990 +0.05(+0.09%)
Jul 03, 2012 54.35 54.97 54.16 54.95 397,789 +0.61(+1.12%)
Jul 02, 2012 54.57 55.03 54.21 54.34 725,116 -0.46(-0.84%)
Jun 29, 2012 55.21 55.56 54.74 54.80 991,455 +0.24(+0.44%)
Jun 28, 2012 53.92 54.66 53.77 54.56 389,229 +0.26(+0.48%)
Jun 27, 2012 54.48 54.61 54.07 54.30 338,429 -0.01(-0.02%)
Jun 26, 2012 54.55 54.74 53.94 54.31 429,256 -0.08(-0.15%)
Jun 25, 2012 54.99 55.00 54.24 54.39 431,315 -1.26(-2.26%)
Jun 22, 2012 55.69 55.84 54.95 55.65 451,447 -0.13(-0.23%)
Jun 21, 2012 57.10 57.17 55.70 55.78 564,661 -1.21(-2.12%)
Jun 20, 2012 57.54 57.54 56.73 56.99 547,998 -0.62(-1.08%)
Jun 19, 2012 56.66 57.82 56.66 57.61 402,981 +0.95(+1.68%)
Jun 18, 2012 56.41 56.77 56.07 56.66 471,733 +0.22(+0.39%)
Jun 15, 2012 56.11 56.63 56.00 56.44 521,900 +0.66(+1.18%)
Jun 14, 2012 55.45 55.93 55.20 55.78 492,108 +0.44(+0.80%)
Jun 13, 2012 56.22 56.23 55.15 55.34 470,131 -1.07(-1.90%)
Jun 12, 2012 56.12 56.41 55.84 56.41 484,713 +0.53(+0.95%)
Jun 11, 2012 56.96 57.10 55.85 55.88 503,662 -0.61(-1.08%)
Jun 08, 2012 55.87 56.49 55.53 56.49 261,960 +0.41(+0.73%)
Jun 07, 2012 57.84 57.84 56.00 56.08 535,589 +0.26(+0.47%)
Jun 06, 2012 54.96 55.82 54.96 55.82 367,612 +1.31(+2.40%)
Jun 05, 2012 54.03 54.65 53.89 54.51 357,279 +0.20(+0.37%)
Jun 04, 2012 54.47 54.54 53.73 54.31 597,597 -0.04(-0.07%)
Jun 01, 2012 55.64 55.65 54.15 54.35 1,132,816 -2.03(-3.60%)
May 31, 2012 56.55 56.63 55.90 56.38 707,741 -0.19(-0.34%)
May 30, 2012 57.19 57.37 56.56 56.57 559,807 -1.21(-2.09%)
May 29, 2012 57.59 58.17 57.38 57.78 275,919 +0.75(+1.32%)
May 25, 2012 57.28 57.56 56.88 57.03 253,871 -0.31(-0.54%)
May 24, 2012 56.91 57.47 56.63 57.34 495,870 +0.41(+0.72%)
May 23, 2012 56.67 57.05 55.77 56.93 904,023 -0.16(-0.28%)
May 22, 2012 57.21 57.47 56.85 57.09 502,634 -0.11(-0.19%)
May 21, 2012 55.50 57.25 55.42 57.20 604,839 +1.80(+3.25%)
May 18, 2012 56.00 56.07 55.18 55.40 856,027 -0.18(-0.32%)
May 17, 2012 57.04 57.19 55.57 55.58 630,421 -1.51(-2.64%)
May 16, 2012 57.54 57.79 56.73 57.09 957,541 -0.31(-0.54%)
May 15, 2012 57.64 57.77 57.16 57.40 656,151 -0.19(-0.33%)
May 14, 2012 57.46 57.90 57.32 57.59 524,814 -0.39(-0.67%)
May 11, 2012 58.07 58.52 57.95 57.98 638,106 -0.34(-0.58%)
May 10, 2012 58.86 58.86 58.21 58.32 768,392 -0.10(-0.17%)
May 09, 2012 58.05 58.90 57.72 58.42 878,494 -0.25(-0.43%)
May 08, 2012 57.51 58.77 57.51 58.67 1,008,243 -0.81(-1.36%)
May 07, 2012 58.68 59.66 58.68 59.48 723,945 +0.60(+1.02%)
May 04, 2012 59.46 59.63 58.60 58.88 869,544 -1.10(-1.83%)
May 03, 2012 60.21 60.66 59.89 59.98 610,989 -0.38(-0.63%)
May 02, 2012 60.12 60.59 59.99 60.36 531,841 -0.03(-0.05%)
May 01, 2012 60.00 60.91 59.89 60.39 446,586 +0.18(+0.30%)
Apr 30, 2012 60.40 60.61 60.00 60.21 620,323 -0.33(-0.55%)
Apr 27, 2012 60.34 60.80 60.12 60.54 478,939 +0.41(+0.68%)
Apr 26, 2012 59.37 60.33 59.24 60.13 347,612 +0.58(+0.97%)
Apr 25, 2012 59.69 59.76 59.37 59.55 533,335 +0.42(+0.71%)
Apr 24, 2012 59.12 59.48 59.00 59.13 430,439 +0.14(+0.24%)
Apr 23, 2012 58.90 59.05 58.54 58.99 612,436 -0.45(-0.76%)
Apr 20, 2012 59.36 59.84 59.26 59.44 462,234 +0.21(+0.35%)
Apr 19, 2012 59.15 59.37 58.80 59.23 794,622 +0.09(+0.15%)
Apr 18, 2012 58.74 59.31 58.61 59.14 444,077 +0.22(+0.37%)
Apr 17, 2012 58.66 59.19 58.55 58.92 379,759 +0.60(+1.03%)
Apr 16, 2012 58.36 58.51 57.61 58.32 460,123 +0.31(+0.53%)
Apr 13, 2012 58.35 58.47 57.94 58.01 479,925 -0.52(-0.89%)
Apr 12, 2012 57.66 58.97 57.40 58.53 693,464 +1.02(+1.77%)
Apr 11, 2012 57.44 57.96 57.24 57.51 1,592,823 +0.72(+1.27%)
Apr 10, 2012 57.87 58.03 56.77 56.79 751,879 -1.20(-2.07%)
Apr 09, 2012 57.91 58.13 57.62 57.99 591,705 -0.60(-1.02%)
Apr 05, 2012 58.48 58.83 58.25 58.59 768,746 -0.07(-0.12%)
Apr 04, 2012 58.63 58.95 58.41 58.66 482,169 -0.61(-1.03%)
Apr 03, 2012 59.61 59.61 58.75 59.27 663,040 -0.34(-0.57%)
Apr 02, 2012 58.51 59.70 58.32 59.61 621,770 +1.01(+1.72%)
Mar 30, 2012 58.38 58.89 58.09 58.60 741,601 +0.47(+0.81%)
Mar 29, 2012 57.95 58.26 57.70 58.13 619,223 -0.34(-0.58%)
Mar 28, 2012 58.55 58.76 58.12 58.47 761,866 -0.15(-0.26%)
Mar 27, 2012 57.90 58.67 57.87 58.62 549,732 +0.72(+1.24%)
Mar 26, 2012 57.50 57.91 57.43 57.90 494,388 +0.80(+1.40%)
Mar 23, 2012 56.63 57.26 56.50 57.10 354,567 +0.46(+0.81%)
Mar 22, 2012 56.72 56.80 56.30 56.64 611,029 -0.46(-0.81%)
Mar 21, 2012 56.94 57.26 56.83 57.10 512,323 +0.15(+0.26%)
Mar 20, 2012 56.73 57.10 56.61 56.95 457,546 -0.18(-0.32%)
Mar 19, 2012 56.64 57.28 56.64 57.13 287,404 -0.11(-0.19%)
Mar 16, 2012 57.31 57.42 57.00 57.24 484,082 +0.02(+0.03%)
Mar 15, 2012 56.64 57.22 56.45 57.22 470,074 +0.65(+1.15%)
Mar 14, 2012 56.37 56.87 56.32 56.57 349,071 +0.14(+0.25%)
Mar 13, 2012 56.12 56.54 55.87 56.43 579,522 +0.39(+0.70%)
Mar 12, 2012 56.20 56.49 55.94 56.04 412,770 -0.16(-0.28%)
Mar 09, 2012 56.35 56.53 56.06 56.20 709,419 +0.01(+0.02%)
Mar 08, 2012 56.14 56.39 55.81 56.19 556,246 +0.41(+0.74%)
Mar 07, 2012 55.38 55.92 55.31 55.78 336,452 +0.34(+0.61%)
Mar 06, 2012 56.05 56.36 55.34 55.44 620,789 -1.06(-1.88%)
Mar 05, 2012 56.85 56.85 56.07 56.50 509,919 -0.38(-0.67%)
Mar 02, 2012 56.43 57.29 56.36 56.88 507,498 +0.40(+0.71%)
Mar 01, 2012 57.36 57.36 56.48 56.48 607,279 -0.55(-0.96%)
Feb 29, 2012 57.66 57.70 56.78 57.03 711,728 -0.57(-0.99%)
Feb 28, 2012 57.74 58.07 57.35 57.60 536,526 -0.02(-0.03%)
Feb 27, 2012 57.27 57.80 57.15 57.62 326,443 -0.01(-0.02%)
Feb 24, 2012 57.56 57.89 57.34 57.63 465,532 +0.15(+0.26%)
Feb 23, 2012 57.52 57.66 56.94 57.48 378,147 +0.06(+0.10%)
Feb 22, 2012 57.43 57.62 57.03 57.42 458,497 +0.07(+0.12%)
Feb 21, 2012 56.73 57.52 56.65 57.35 829,075 +0.69(+1.22%)
Feb 17, 2012 56.50 56.71 56.34 56.66 673,341 +0.35(+0.62%)
Feb 16, 2012 55.91 56.59 55.71 56.31 494,831 +0.33(+0.59%)
Feb 15, 2012 56.48 56.76 55.90 55.98 595,469 -0.42(-0.74%)
Feb 14, 2012 56.06 56.45 55.99 56.40 718,474 +0.10(+0.18%)
Feb 13, 2012 56.43 56.63 56.18 56.30 497,056 +0.28(+0.50%)
Feb 10, 2012 57.25 57.25 55.50 56.02 830,309 -1.20(-2.10%)
Feb 09, 2012 58.33 58.81 56.41 57.22 1,226,499 +0.97(+1.72%)
Feb 08, 2012 55.81 56.49 55.58 56.25 897,746 +0.65(+1.17%)
Feb 07, 2012 56.04 56.13 55.51 55.60 1,147,289 -0.69(-1.23%)
Feb 06, 2012 56.20 56.51 55.96 56.29 462,543 -0.10(-0.18%)
Feb 03, 2012 57.32 57.32 56.28 56.39 649,523 +0.35(+0.62%)
Feb 02, 2012 56.30 56.59 56.03 56.04 578,387 -0.24(-0.43%)
Feb 01, 2012 56.33 56.67 56.07 56.28 541,968 +0.47(+0.84%)
Jan 31, 2012 56.61 56.75 55.71 55.81 838,650 -0.60(-1.06%)
Jan 30, 2012 56.51 56.61 56.00 56.41 723,530 -0.53(-0.93%)
Jan 27, 2012 56.61 57.14 56.60 56.94 502,825 +0.18(+0.32%)
Jan 26, 2012 57.00 57.10 56.58 56.76 428,233 -0.05(-0.09%)
Jan 25, 2012 56.30 56.88 56.14 56.81 370,290 +0.36(+0.64%)
Jan 24, 2012 56.26 56.59 55.94 56.45 353,684 -0.01(-0.02%)
Jan 23, 2012 56.15 56.55 56.05 56.46 513,153 +0.31(+0.55%)
Jan 20, 2012 56.05 56.37 55.96 56.15 650,898 +0.13(+0.23%)
Jan 19, 2012 55.75 56.09 55.32 56.02 1,127,001 +0.32(+0.57%)
Jan 18, 2012 55.09 55.81 54.88 55.70 701,026 +0.62(+1.13%)
Jan 17, 2012 55.31 55.69 54.72 55.08 685,196 +0.51(+0.93%)
Jan 13, 2012 54.20 54.68 54.01 54.57 413,337 -0.51(-0.93%)
Jan 12, 2012 54.23 55.09 53.93 55.08 474,282 +0.86(+1.59%)
Jan 11, 2012 53.80 54.24 53.52 54.22 524,575 +0.16(+0.30%)
Jan 10, 2012 53.68 54.25 53.68 54.06 437,152 +0.84(+1.58%)
Jan 09, 2012 53.01 53.29 52.90 53.22 438,743 +0.15(+0.28%)
Jan 06, 2012 52.88 53.31 52.56 53.07 361,241 +0.17(+0.32%)
Jan 05, 2012 52.47 53.08 52.05 52.90 404,973 -0.05(-0.09%)
Jan 04, 2012 52.71 53.02 52.50 52.95 296,561 +0.53(+1.01%)
Dec 30, 2011 52.69 52.74 52.36 52.42 250,619 -0.27(-0.51%)
Dec 29, 2011 52.07 52.76 52.07 52.69 325,453 +0.62(+1.19%)
Dec 28, 2011 53.43 53.54 52.01 52.07 370,178 -1.27(-2.38%)
Dec 27, 2011 53.06 53.56 52.92 53.34 260,978 +0.21(+0.40%)
Dec 23, 2011 52.04 53.13 51.94 53.13 662,338 +0.96(+1.84%)
Dec 21, 2011 52.31 52.57 51.97 52.17 552,126 -0.08(-0.15%)
Dec 20, 2011 52.24 52.45 52.04 52.25 816,681 +0.94(+1.83%)
Dec 19, 2011 52.07 52.55 51.20 51.31 603,179 -0.58(-1.12%)
Dec 16, 2011 52.64 52.90 51.50 51.89 1,571,948 -0.28(-0.54%)
Dec 15, 2011 52.59 52.59 51.70 52.17 677,687 +0.08(+0.15%)
Dec 14, 2011 52.19 52.54 51.88 52.09 539,058 -0.26(-0.50%)
Dec 13, 2011 53.19 53.56 52.06 52.35 640,897 -0.49(-0.93%)
Dec 12, 2011 53.63 53.64 52.40 52.84 628,217 -1.36(-2.51%)
Dec 09, 2011 53.49 54.49 53.25 54.20 531,631 +0.84(+1.57%)
Dec 08, 2011 54.13 54.20 53.16 53.36 589,930 -1.10(-2.02%)
Dec 07, 2011 53.96 54.80 53.71 54.46 682,805 +0.44(+0.81%)
Dec 06, 2011 54.18 54.45 53.76 54.02 708,015 -0.10(-0.18%)
Dec 05, 2011 54.47 54.57 53.68 54.12 687,017 +0.46(+0.86%)
Dec 02, 2011 54.33 54.57 53.46 53.66 565,868 -0.14(-0.26%)
Dec 01, 2011 54.04 54.62 53.59 53.80 727,637 -0.46(-0.85%)
Nov 30, 2011 54.12 54.31 53.66 54.26 912,321 +1.64(+3.12%)
Nov 29, 2011 53.23 53.54 52.28 52.62 1,086,595 -0.63(-1.18%)
Nov 28, 2011 53.13 53.52 52.69 53.25 1,023,257 +1.63(+3.16%)
Nov 25, 2011 51.63 52.10 51.49 51.62 220,360 -0.09(-0.17%)
Nov 23, 2011 51.83 52.24 51.45 51.71 933,929 -0.67(-1.28%)
Nov 22, 2011 52.57 53.27 52.27 52.38 782,143 -0.28(-0.53%)
Nov 21, 2011 52.63 53.14 52.25 52.66 1,498,086 +0.13(+0.25%)
Nov 18, 2011 52.67 52.85 52.06 52.53 1,101,349 +0.12(+0.23%)
Nov 17, 2011 53.12 53.25 52.17 52.41 1,990,354 -0.90(-1.69%)
Nov 16, 2011 53.22 54.04 53.20 53.31 944,323 -0.47(-0.87%)
Nov 15, 2011 53.91 54.32 53.57 53.78 881,664 -0.39(-0.72%)
Nov 14, 2011 54.30 54.72 53.88 54.17 755,954 -0.28(-0.51%)
Nov 11, 2011 54.19 54.89 54.09 54.45 1,153,902 +0.81(+1.51%)
Nov 10, 2011 54.26 54.59 53.29 53.64 1,785,074 -0.18(-0.33%)
Nov 09, 2011 53.34 54.49 53.26 53.82 2,318,921 -1.21(-2.20%)
Nov 08, 2011 57.50 59.04 54.51 55.03 5,062,959 -6.28(-10.24%)
Nov 07, 2011 60.85 61.48 60.43 61.31 1,474,993 +0.24(+0.39%)
Nov 04, 2011 61.28 61.57 60.38 61.07 756,607 -0.54(-0.88%)
Nov 03, 2011 60.82 61.84 60.31 61.61 843,915 +1.52(+2.53%)
Nov 02, 2011 60.01 60.61 59.18 60.09 421,794 +1.05(+1.78%)
Nov 01, 2011 58.62 60.03 58.38 59.04 976,614 -1.52(-2.51%)
Oct 31, 2011 62.12 62.39 60.56 60.56 1,083,093 -2.37(-3.77%)
Oct 28, 2011 63.07 63.49 62.50 62.93 595,500 -0.08(-0.13%)
Oct 27, 2011 62.41 63.78 61.99 63.01 876,962 +2.46(+4.06%)
Oct 26, 2011 60.08 61.03 59.26 60.55 1,051,840 +1.17(+1.97%)
Oct 25, 2011 60.44 61.04 59.33 59.38 1,101,557 -1.48(-2.43%)
Oct 24, 2011 60.83 60.87 59.79 60.86 1,094,881 -0.38(-0.62%)
Oct 21, 2011 59.96 61.24 59.79 61.24 842,255 +1.58(+2.65%)
Oct 20, 2011 59.79 60.02 58.82 59.66 686,152 -0.08(-0.13%)
Oct 19, 2011 60.45 60.92 59.45 59.74 545,117 -0.82(-1.35%)
Oct 18, 2011 60.01 61.23 58.90 60.56 742,870 +0.66(+1.10%)
Oct 17, 2011 61.03 61.25 59.68 59.90 420,757 -1.35(-2.20%)
Oct 14, 2011 60.41 61.51 60.05 61.25 582,523 +1.74(+2.92%)
Oct 13, 2011 60.07 60.18 59.11 59.51 823,385 -1.03(-1.70%)
Oct 12, 2011 60.35 61.02 59.80 60.54 580,252 +0.55(+0.92%)
Oct 11, 2011 59.55 60.28 59.51 59.99 414,866 -0.26(-0.43%)
Oct 10, 2011 59.44 60.25 59.37 60.25 587,759 +1.77(+3.03%)
Oct 07, 2011 59.39 59.39 58.01 58.48 680,908 -0.42(-0.71%)
Oct 06, 2011 58.71 59.02 57.63 58.90 444,813 +0.62(+1.06%)
Oct 05, 2011 57.68 58.62 57.25 58.28 755,055 +0.65(+1.13%)
Oct 04, 2011 54.95 57.66 54.79 57.63 1,287,325 +1.86(+3.34%)
Oct 03, 2011 55.85 57.00 55.57 55.77 1,214,437 -0.45(-0.80%)
Sep 30, 2011 56.73 57.41 56.21 56.22 785,687 -1.38(-2.40%)
Sep 29, 2011 57.68 58.14 56.53 57.60 975,003 +0.76(+1.34%)
Sep 28, 2011 59.14 59.23 56.84 56.84 829,603 -2.21(-3.74%)
Sep 27, 2011 58.69 60.25 58.28 59.05 953,660 +1.84(+3.22%)
Sep 26, 2011 56.90 57.23 55.94 57.21 1,029,177 +0.92(+1.63%)
Sep 23, 2011 56.00 56.54 55.58 56.29 1,236,236 +0.08(+0.14%)
Sep 22, 2011 56.30 56.69 55.53 56.21 1,547,599 -1.91(-3.29%)
Sep 21, 2011 59.77 59.83 58.04 58.12 930,076 -1.42(-2.38%)
Sep 20, 2011 59.93 60.57 59.31 59.54 614,270 -0.17(-0.28%)
Sep 19, 2011 59.04 59.97 58.16 59.71 879,955 -0.48(-0.80%)
Sep 16, 2011 59.12 60.45 58.89 60.19 1,294,760 +1.38(+2.35%)
Sep 15, 2011 57.95 58.97 57.66 58.81 684,684 +1.26(+2.19%)
Sep 14, 2011 56.71 58.18 56.01 57.55 675,432 +1.01(+1.79%)
Sep 13, 2011 55.91 56.70 55.66 56.54 461,942 +0.65(+1.16%)
Sep 12, 2011 55.18 56.01 54.73 55.89 617,226 -0.17(-0.30%)
Sep 09, 2011 56.54 57.06 55.80 56.06 1,740,129 -1.24(-2.16%)
Sep 08, 2011 57.10 57.78 56.96 57.30 950,409 +0.03(+0.05%)
Sep 07, 2011 56.95 57.30 56.55 57.27 799,691 +1.23(+2.19%)
Sep 06, 2011 54.22 56.33 53.80 56.04 951,966 -0.05(-0.09%)
Sep 02, 2011 56.14 56.63 55.90 56.09 1,018,968 -1.32(-2.30%)
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.