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

107.26 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 85.80 86.17 84.29 84.32 526,504 -1.85(-2.15%)
Jul 30, 2014 86.36 86.49 85.72 86.17 465,760 +0.19(+0.22%)
Jul 29, 2014 86.82 87.10 85.95 85.98 346,678 -0.90(-1.04%)
Jul 28, 2014 86.59 87.17 86.16 86.88 372,099 +0.21(+0.24%)
Jul 25, 2014 86.66 86.86 86.26 86.67 430,915 -0.03(-0.04%)
Jul 24, 2014 86.96 87.21 86.53 86.71 356,664 -0.05(-0.06%)
Jul 23, 2014 86.96 86.96 86.41 86.76 827,543 -0.15(-0.17%)
Jul 22, 2014 86.91 87.72 86.56 86.91 740,809 +0.23(+0.27%)
Jul 21, 2014 86.81 87.22 86.22 86.67 338,277 -0.40(-0.46%)
Jul 18, 2014 86.63 87.21 86.19 87.07 366,560 +0.73(+0.84%)
Jul 17, 2014 86.74 87.17 86.21 86.35 367,156 -0.68(-0.79%)
Jul 16, 2014 87.32 87.32 86.77 87.03 483,128 -0.05(-0.06%)
Jul 15, 2014 87.49 87.72 86.91 87.08 346,212 -0.18(-0.20%)
Jul 14, 2014 87.35 87.42 87.07 87.26 310,557 +0.22(+0.25%)
Jul 11, 2014 86.77 87.19 86.70 87.04 305,876 +0.27(+0.31%)
Jul 10, 2014 86.42 87.04 86.19 86.77 291,607 -0.38(-0.43%)
Jul 09, 2014 87.65 87.83 86.97 87.15 375,200 -0.10(-0.11%)
Jul 08, 2014 87.96 87.98 87.12 87.25 458,350 -0.65(-0.74%)
Jul 07, 2014 88.16 88.37 87.70 87.90 668,072 -0.13(-0.14%)
Jul 03, 2014 87.87 88.03 88.03 88.03 300,508 +0.32(+0.36%)
Jul 02, 2014 87.59 87.96 87.33 87.71 315,589 -0.06(-0.07%)
Jul 01, 2014 87.44 87.98 86.99 87.77 396,793 +0.70(+0.81%)
Jun 30, 2014 87.29 87.47 86.39 87.07 371,081 -0.08(-0.09%)
Jun 27, 2014 85.86 87.20 85.82 87.14 338,453 +0.72(+0.83%)
Jun 26, 2014 86.56 86.71 85.83 86.42 230,825 -0.28(-0.32%)
Jun 25, 2014 86.24 86.86 86.14 86.70 421,379 +0.58(+0.67%)
Jun 24, 2014 86.54 86.82 86.08 86.12 362,846 -0.48(-0.55%)
Jun 23, 2014 87.30 87.61 86.33 86.60 396,352 -0.58(-0.67%)
Jun 20, 2014 86.06 87.85 84.63 87.18 1,007,341 +1.71(+2.00%)
Jun 19, 2014 85.63 85.77 85.06 85.47 376,295 -0.16(-0.18%)
Jun 18, 2014 84.07 85.65 83.79 85.62 603,297 +1.66(+1.98%)
Jun 17, 2014 83.64 84.14 83.15 83.96 277,617 +0.49(+0.59%)
Jun 16, 2014 83.84 84.29 83.27 83.47 630,181 -0.37(-0.44%)
Jun 13, 2014 84.13 84.25 83.70 83.84 325,589 -0.27(-0.33%)
Jun 12, 2014 84.50 84.70 84.04 84.11 353,863 -0.61(-0.72%)
Jun 11, 2014 84.36 84.84 84.17 84.72 265,730 +0.07(+0.08%)
Jun 10, 2014 84.53 84.68 84.27 84.65 281,158 +0.76(+0.90%)
Jun 06, 2014 83.59 83.89 83.30 83.89 360,365 +0.34(+0.41%)
Jun 05, 2014 83.64 83.94 83.00 83.55 275,319 -0.12(-0.15%)
Jun 04, 2014 83.06 83.76 82.70 83.68 501,881 +0.71(+0.85%)
Jun 03, 2014 82.97 83.66 82.63 82.97 366,920 +0.00(+0.00%)
Jun 02, 2014 82.72 83.35 82.52 82.97 500,888 +0.41(+0.49%)
May 30, 2014 82.21 83.37 82.21 82.56 755,717 +0.26(+0.31%)
May 29, 2014 82.17 82.35 81.66 82.31 322,748 +0.26(+0.31%)
May 28, 2014 81.77 82.28 81.76 82.05 291,406 +0.01(+0.01%)
May 27, 2014 82.41 82.66 81.72 82.04 313,920 -0.19(-0.23%)
May 23, 2014 81.52 82.23 82.23 82.23 189,591 +0.73(+0.90%)
May 22, 2014 81.48 81.97 81.32 81.50 105,948 -0.10(-0.12%)
May 21, 2014 80.86 81.86 80.86 81.60 328,894 +0.96(+1.20%)
May 20, 2014 81.46 81.52 80.34 80.63 325,532 -0.81(-1.00%)
May 19, 2014 80.83 81.59 80.75 81.45 282,009 +0.48(+0.60%)
May 16, 2014 80.15 81.00 79.98 80.96 411,323 +0.90(+1.12%)
May 15, 2014 80.79 80.86 79.43 80.06 565,165 -0.82(-1.02%)
May 14, 2014 81.61 81.66 80.80 80.89 451,317 -0.78(-0.96%)
May 13, 2014 82.32 82.52 81.51 81.67 400,905 -0.42(-0.51%)
May 12, 2014 82.24 82.54 81.79 82.09 560,869 +0.32(+0.40%)
May 09, 2014 82.21 82.37 81.63 81.76 567,703 -0.57(-0.70%)
May 08, 2014 82.97 83.94 81.97 82.34 455,052 -0.83(-1.00%)
May 07, 2014 81.53 83.17 81.50 83.17 547,278 +1.61(+1.98%)
May 06, 2014 81.59 81.69 80.79 81.55 573,470 +0.18(+0.22%)
May 05, 2014 80.96 81.48 80.59 81.37 463,048 +0.14(+0.17%)
May 02, 2014 81.69 82.02 81.06 81.23 745,953 -0.51(-0.62%)
May 01, 2014 82.08 82.32 81.54 81.74 515,516 -0.20(-0.24%)
Apr 30, 2014 80.28 81.97 80.02 81.94 734,938 +1.42(+1.77%)
Apr 29, 2014 79.78 80.65 79.78 80.51 523,627 +1.10(+1.38%)
Apr 28, 2014 79.37 79.65 78.76 79.42 815,650 +0.22(+0.28%)
Apr 25, 2014 79.23 79.62 78.88 79.19 434,314 -0.38(-0.48%)
Apr 24, 2014 80.10 80.30 79.32 79.57 323,553 -0.19(-0.24%)
Apr 23, 2014 79.64 79.87 79.48 79.77 391,981 +0.07(+0.09%)
Apr 22, 2014 79.22 80.01 79.22 79.69 392,154 +0.56(+0.70%)
Apr 21, 2014 79.03 79.14 78.55 79.13 342,388 +0.01(+0.01%)
Apr 17, 2014 78.73 79.12 79.12 79.12 453,667 +0.63(+0.81%)
Apr 16, 2014 77.98 78.82 77.79 78.49 451,803 +0.98(+1.27%)
Apr 15, 2014 76.94 77.69 76.60 77.51 625,669 +0.60(+0.78%)
Apr 14, 2014 76.61 77.10 76.47 76.91 365,232 +0.77(+1.02%)
Apr 11, 2014 76.21 76.64 75.94 76.14 553,711 -0.46(-0.60%)
Apr 10, 2014 78.55 78.59 76.60 76.60 408,596 -1.85(-2.36%)
Apr 09, 2014 77.51 78.57 77.26 78.45 492,173 +1.02(+1.32%)
Apr 08, 2014 77.54 77.81 76.65 77.43 744,459 -0.32(-0.42%)
Apr 07, 2014 78.87 79.15 77.52 77.75 897,797 -1.13(-1.43%)
Apr 04, 2014 80.77 81.01 78.63 78.88 528,647 -1.61(-1.99%)
Apr 03, 2014 80.39 80.70 79.91 80.49 735,925 +0.29(+0.36%)
Apr 02, 2014 80.26 80.34 79.95 80.20 850,289 +0.02(+0.02%)
Apr 01, 2014 79.62 80.24 79.37 80.18 516,634 +0.62(+0.77%)
Mar 31, 2014 78.85 79.64 78.76 79.57 617,469 +1.27(+1.63%)
Mar 28, 2014 77.59 78.59 77.57 78.29 420,230 +0.78(+1.01%)
Mar 27, 2014 77.09 77.77 76.70 77.51 527,264 +0.51(+0.66%)
Mar 26, 2014 77.83 78.14 77.00 77.00 477,124 -0.64(-0.82%)
Mar 25, 2014 77.33 77.73 77.00 77.64 593,864 +0.78(+1.02%)
Mar 24, 2014 78.10 78.47 76.51 76.86 358,542 -0.80(-1.02%)
Mar 21, 2014 77.90 78.01 77.36 77.66 929,692 +0.43(+0.56%)
Mar 20, 2014 76.65 77.25 76.42 77.23 624,906 +0.44(+0.57%)
Mar 19, 2014 77.52 77.69 76.45 76.79 308,810 -0.70(-0.91%)
Mar 18, 2014 77.62 77.79 77.19 77.49 305,496 +0.02(+0.03%)
Mar 17, 2014 77.28 77.97 77.04 77.47 423,521 +0.58(+0.75%)
Mar 14, 2014 76.84 77.48 76.77 76.89 585,351 +0.08(+0.11%)
Mar 13, 2014 78.15 78.53 76.71 76.80 567,058 -1.09(-1.40%)
Mar 12, 2014 77.79 78.13 77.63 77.90 478,662 -0.18(-0.23%)
Mar 11, 2014 79.21 79.86 78.00 78.08 478,464 -0.83(-1.05%)
Mar 10, 2014 78.98 79.27 78.39 78.91 361,710 -0.02(-0.02%)
Mar 07, 2014 79.16 79.20 78.59 78.92 445,164 +0.06(+0.07%)
Mar 06, 2014 79.16 79.35 78.64 78.87 489,954 -0.04(-0.05%)
Mar 05, 2014 79.33 79.51 78.63 78.91 597,291 -0.58(-0.73%)
Mar 04, 2014 78.68 79.55 77.94 79.49 689,481 +1.64(+2.11%)
Mar 03, 2014 77.60 81.09 77.19 77.85 727,917 +0.17(+0.22%)
Feb 28, 2014 77.34 78.10 77.10 77.67 610,849 +0.51(+0.65%)
Feb 27, 2014 77.16 77.43 76.91 77.17 449,422 -0.11(-0.14%)
Feb 26, 2014 76.14 77.48 76.14 77.28 705,890 +1.33(+1.74%)
Feb 25, 2014 75.69 76.54 75.56 75.95 540,155 +0.22(+0.30%)
Feb 24, 2014 76.19 76.32 75.67 75.73 334,234 +0.04(+0.05%)
Feb 21, 2014 76.40 76.71 75.65 75.69 466,483 -0.48(-0.63%)
Feb 20, 2014 75.90 76.27 75.32 76.17 488,921 +0.38(+0.50%)
Feb 19, 2014 76.47 77.26 75.74 75.79 464,323 -0.85(-1.11%)
Feb 18, 2014 76.22 76.69 75.87 76.64 542,162 +0.66(+0.87%)
Feb 14, 2014 75.44 75.98 75.98 75.98 466,690 +0.98(+1.30%)
Feb 13, 2014 73.42 75.09 72.52 75.00 760,825 +2.03(+2.78%)
Feb 12, 2014 73.36 73.63 72.56 72.97 703,614 -0.38(-0.52%)
Feb 11, 2014 72.90 73.55 72.64 73.35 355,492 +0.66(+0.91%)
Feb 10, 2014 71.89 72.71 71.66 72.69 364,019 +0.71(+0.99%)
Feb 07, 2014 71.55 72.08 71.41 71.98 314,271 +0.81(+1.14%)
Feb 06, 2014 70.17 71.28 70.06 71.16 358,540 +1.06(+1.51%)
Feb 05, 2014 69.15 70.39 68.66 70.10 452,882 +0.67(+0.97%)
Feb 04, 2014 69.84 70.01 69.23 69.43 541,875 -0.17(-0.24%)
Feb 03, 2014 71.58 72.16 69.55 69.60 485,813 -2.19(-3.05%)
Jan 31, 2014 71.34 72.14 71.06 71.79 535,790 -0.51(-0.71%)
Jan 30, 2014 71.46 72.71 71.39 72.30 533,924 +1.21(+1.70%)
Jan 29, 2014 71.67 71.86 70.83 71.09 665,653 -1.13(-1.56%)
Jan 28, 2014 70.96 72.43 70.96 72.22 618,814 +1.77(+2.52%)
Jan 27, 2014 70.30 70.74 69.99 70.44 869,530 +0.05(+0.07%)
Jan 24, 2014 71.14 71.34 70.39 70.39 624,372 -1.12(-1.56%)
Jan 23, 2014 71.69 72.23 71.13 71.51 370,512 -0.80(-1.10%)
Jan 22, 2014 72.43 72.69 72.09 72.31 480,409 -0.09(-0.13%)
Jan 21, 2014 72.43 72.89 71.84 72.40 443,090 +0.33(+0.46%)
Jan 17, 2014 72.13 72.07 72.07 72.07 493,133 +0.12(+0.17%)
Jan 16, 2014 71.38 72.20 70.81 71.94 415,400 +0.49(+0.68%)
Jan 15, 2014 71.11 71.50 71.11 71.45 359,537 +0.35(+0.49%)
Jan 14, 2014 70.40 71.22 70.03 71.11 324,739 +0.89(+1.26%)
Jan 13, 2014 70.85 71.12 70.07 70.22 355,039 -0.76(-1.07%)
Jan 10, 2014 70.62 71.26 70.53 70.98 380,058 +0.53(+0.75%)
Jan 09, 2014 70.63 70.66 70.04 70.45 521,696 +0.17(+0.24%)
Jan 08, 2014 70.74 70.96 70.12 70.29 595,036 -0.48(-0.68%)
Jan 07, 2014 70.82 71.21 70.50 70.77 511,875 +0.07(+0.09%)
Jan 06, 2014 71.40 71.64 70.67 70.70 534,946 -0.46(-0.64%)
Jan 03, 2014 71.05 71.36 70.84 71.16 471,133 +0.22(+0.32%)
Jan 02, 2014 71.21 71.64 70.78 70.93 418,160 -0.27(-0.38%)
Dec 31, 2013 71.14 71.21 71.21 71.21 353,670 -0.01(-0.01%)
Dec 30, 2013 71.24 71.58 71.14 71.21 444,310 +0.04(+0.06%)
Dec 27, 2013 71.55 71.57 71.08 71.17 217,653 -0.15(-0.21%)
Dec 26, 2013 71.36 71.55 70.97 71.32 282,604 +0.04(+0.06%)
Dec 24, 2013 70.91 71.52 70.50 71.28 113,855 +0.59(+0.83%)
Dec 23, 2013 71.15 71.39 70.64 70.69 327,974 +0.09(+0.13%)
Dec 20, 2013 70.35 70.86 69.95 70.60 2,421,269 +0.45(+0.63%)
Dec 19, 2013 70.23 70.56 69.89 70.16 856,250 -0.36(-0.51%)
Dec 18, 2013 69.30 70.54 68.47 70.52 731,485 +1.23(+1.77%)
Dec 17, 2013 69.37 69.78 68.85 69.29 576,188 -0.12(-0.17%)
Dec 16, 2013 70.07 70.07 68.99 69.41 747,424 -0.42(-0.60%)
Dec 13, 2013 70.10 70.56 69.71 69.83 407,346 -0.20(-0.28%)
Dec 12, 2013 70.03 70.41 69.51 70.03 510,486 -0.11(-0.15%)
Dec 11, 2013 70.79 71.30 70.00 70.13 551,639 -0.73(-1.04%)
Dec 10, 2013 71.08 71.25 70.45 70.87 334,687 -0.27(-0.38%)
Dec 09, 2013 71.28 71.62 70.89 71.14 310,011 -0.02(-0.02%)
Dec 06, 2013 70.69 71.17 70.37 71.15 389,211 +1.29(+1.84%)
Dec 05, 2013 69.83 70.68 69.62 69.87 587,486 -0.41(-0.59%)
Dec 04, 2013 71.00 71.30 69.73 70.28 461,253 -1.11(-1.56%)
Dec 03, 2013 72.09 72.36 70.45 71.39 697,297 -1.05(-1.45%)
Dec 02, 2013 72.99 74.27 72.36 72.44 347,908 -0.40(-0.54%)
Nov 29, 2013 73.22 73.36 72.76 72.84 245,612 -0.06(-0.08%)
Nov 27, 2013 72.75 73.12 72.55 72.89 266,642 +0.14(+0.19%)
Nov 26, 2013 73.36 73.36 72.60 72.75 393,305 +0.16(+0.23%)
Nov 25, 2013 73.21 73.36 72.33 72.59 317,444 -0.31(-0.42%)
Nov 22, 2013 73.01 73.22 72.43 72.89 347,034 +0.07(+0.10%)
Nov 21, 2013 73.03 73.29 72.60 72.82 312,694 +0.10(+0.14%)
Nov 20, 2013 73.07 73.41 72.58 72.72 348,903 -0.32(-0.44%)
Nov 19, 2013 73.03 73.43 72.73 73.04 319,820 +0.03(+0.05%)
Nov 18, 2013 73.30 73.49 72.76 73.01 450,452 -0.02(-0.02%)
Nov 15, 2013 74.12 74.44 73.03 73.03 1,596,108 -1.08(-1.46%)
Nov 14, 2013 73.49 74.22 73.22 74.11 665,741 +0.88(+1.20%)
Nov 13, 2013 71.98 73.24 71.97 73.22 423,680 +1.08(+1.50%)
Nov 12, 2013 71.79 72.28 71.67 72.14 389,760 +0.22(+0.31%)
Nov 11, 2013 71.52 72.06 71.40 71.92 301,394 +0.25(+0.35%)
Nov 08, 2013 70.28 71.71 70.05 71.67 511,793 +1.49(+2.13%)
Nov 07, 2013 71.26 71.76 70.09 70.18 442,914 -1.29(-1.81%)
Nov 06, 2013 69.82 71.49 69.50 71.48 657,883 +2.04(+2.94%)
Nov 05, 2013 68.33 70.12 67.66 69.43 707,133 +0.58(+0.84%)
Nov 04, 2013 68.37 68.95 68.25 68.85 432,348 +0.54(+0.78%)
Nov 01, 2013 68.51 68.57 67.75 68.32 440,881 +0.18(+0.27%)
Oct 31, 2013 68.30 68.69 67.77 68.14 505,260 -0.31(-0.46%)
Oct 30, 2013 68.80 69.32 68.32 68.45 269,079 -0.39(-0.56%)
Oct 29, 2013 68.26 68.95 68.22 68.84 380,956 +0.64(+0.94%)
Oct 28, 2013 67.60 68.29 67.36 68.19 347,053 +0.74(+1.10%)
Oct 25, 2013 68.21 68.21 67.25 67.45 403,059 -0.57(-0.84%)
Oct 24, 2013 68.12 68.60 67.73 68.02 202,557 +0.18(+0.27%)
Oct 23, 2013 67.83 68.14 67.70 67.84 210,443 -0.20(-0.29%)
Oct 22, 2013 68.01 68.34 67.95 68.04 435,273 +0.26(+0.39%)
Oct 21, 2013 67.78 68.18 67.64 67.77 208,669 -0.11(-0.16%)
Oct 18, 2013 68.60 68.68 67.74 67.88 341,752 -0.40(-0.58%)
Oct 17, 2013 66.72 68.40 66.65 68.28 350,779 +1.41(+2.11%)
Oct 16, 2013 66.68 67.29 66.45 66.87 286,532 +0.73(+1.11%)
Oct 15, 2013 67.01 67.52 65.99 66.13 350,247 -0.91(-1.35%)
Oct 14, 2013 66.57 67.22 66.33 67.04 208,852 +0.20(+0.30%)
Oct 11, 2013 66.90 67.33 66.59 66.84 333,984 -0.06(-0.09%)
Oct 10, 2013 66.96 67.25 66.34 66.90 275,637 +0.82(+1.23%)
Oct 09, 2013 66.22 66.59 65.61 66.08 221,386 +0.16(+0.24%)
Oct 08, 2013 66.97 67.13 65.86 65.93 322,081 -1.19(-1.77%)
Oct 07, 2013 67.87 68.19 67.08 67.11 336,271 -1.29(-1.88%)
Oct 04, 2013 67.68 68.70 67.40 68.40 308,634 +0.99(+1.47%)
Oct 03, 2013 67.40 67.65 66.69 67.41 427,894 -0.29(-0.43%)
Oct 02, 2013 67.75 67.94 67.23 67.70 296,480 -0.41(-0.61%)
Oct 01, 2013 67.87 68.56 67.58 68.11 335,426 +0.26(+0.39%)
Sep 30, 2013 66.93 67.91 66.88 67.85 300,697 +0.58(+0.86%)
Sep 27, 2013 67.39 67.71 67.23 67.27 313,439 -0.29(-0.43%)
Sep 26, 2013 68.07 68.48 67.19 67.56 355,713 -0.11(-0.16%)
Sep 25, 2013 68.15 68.42 67.34 67.67 310,214 -0.46(-0.68%)
Sep 24, 2013 67.91 68.90 67.52 68.13 310,173 +0.43(+0.63%)
Sep 23, 2013 68.28 68.36 67.70 67.70 187,344 -0.51(-0.75%)
Sep 20, 2013 68.67 69.02 68.18 68.21 359,382 -0.64(-0.93%)
Sep 19, 2013 69.16 69.64 68.58 68.85 258,852 -0.23(-0.33%)
Sep 18, 2013 67.93 69.10 67.53 69.08 353,007 +1.26(+1.86%)
Sep 17, 2013 68.03 68.04 67.59 67.82 226,604 -0.21(-0.31%)
Sep 16, 2013 68.03 68.28 67.82 68.03 248,794 +0.75(+1.12%)
Sep 13, 2013 66.20 67.48 66.20 67.27 349,007 +0.92(+1.38%)
Sep 12, 2013 66.35 67.11 66.16 66.35 483,112 +0.08(+0.12%)
Sep 11, 2013 65.86 66.30 65.48 66.27 346,381 +0.40(+0.61%)
Sep 10, 2013 65.72 66.40 65.67 65.87 304,702 +0.44(+0.68%)
Sep 09, 2013 64.99 65.85 64.82 65.43 258,110 +0.76(+1.18%)
Sep 06, 2013 65.63 65.99 64.62 64.66 316,585 -0.81(-1.24%)
Sep 05, 2013 65.85 66.37 65.22 65.48 414,057 -0.44(-0.67%)
Sep 04, 2013 65.08 66.01 65.06 65.92 214,108 +0.78(+1.20%)
Sep 03, 2013 65.66 66.48 64.76 65.14 304,796 +0.31(+0.48%)
Aug 30, 2013 65.36 65.60 64.64 64.83 365,531 -0.38(-0.58%)
Aug 29, 2013 65.32 65.62 65.07 65.21 307,054 -0.12(-0.19%)
Aug 28, 2013 65.64 65.71 65.25 65.33 242,250 -0.23(-0.35%)
Aug 27, 2013 66.39 66.71 65.53 65.56 167,929 -1.36(-2.04%)
Aug 26, 2013 66.97 67.53 66.83 66.92 173,954 +0.03(+0.05%)
Aug 23, 2013 67.13 67.54 66.46 66.89 291,944 -0.18(-0.27%)
Aug 22, 2013 66.67 67.24 66.58 67.07 199,201 +0.48(+0.73%)
Aug 21, 2013 67.25 67.51 66.49 66.58 217,583 -0.78(-1.16%)
Aug 20, 2013 66.78 67.63 66.73 67.36 287,876 +0.58(+0.87%)
Aug 19, 2013 67.25 67.87 66.69 66.78 191,790 -0.66(-0.99%)
Aug 16, 2013 67.28 67.72 66.99 67.45 371,596 -0.05(-0.07%)
Aug 15, 2013 67.45 67.58 66.78 67.50 337,456 -0.64(-0.94%)
Aug 14, 2013 68.53 68.87 67.97 68.14 330,216 -0.46(-0.67%)
Aug 13, 2013 68.63 68.73 68.12 68.59 379,181 +0.02(+0.02%)
Aug 12, 2013 68.34 68.78 68.19 68.58 365,029 +0.02(+0.02%)
Aug 09, 2013 69.07 69.41 68.33 68.56 325,867 -0.46(-0.67%)
Aug 08, 2013 68.68 69.36 68.66 69.02 461,703 +0.74(+1.08%)
Aug 07, 2013 68.27 68.65 68.09 68.28 455,518 -0.01(-0.01%)
Aug 06, 2013 69.74 69.74 67.52 68.29 463,335 +0.38(+0.56%)
Aug 05, 2013 66.86 67.94 66.73 67.91 399,859 +0.89(+1.33%)
Aug 02, 2013 67.07 67.39 66.66 67.02 407,894 -0.20(-0.29%)
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.