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

107.70 -0.40 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 102.77 103.24 102.07 102.75 440,356 +0.08(+0.07%)
Feb 26, 2015 102.81 103.15 102.20 102.67 558,718 -0.03(-0.02%)
Feb 25, 2015 103.62 103.72 102.33 102.70 561,181 -0.64(-0.62%)
Feb 24, 2015 101.96 103.53 101.62 103.34 537,556 +1.17(+1.15%)
Feb 23, 2015 101.67 102.81 101.54 102.17 513,357 -0.14(-0.13%)
Feb 20, 2015 101.13 102.42 100.54 102.30 496,223 +1.10(+1.08%)
Feb 19, 2015 99.67 101.48 99.08 101.21 625,067 +1.54(+1.55%)
Feb 18, 2015 98.59 99.75 98.44 99.67 394,876 +0.90(+0.91%)
Feb 17, 2015 98.49 99.10 97.58 98.76 587,940 +0.20(+0.21%)
Feb 13, 2015 97.20 98.56 98.56 98.56 903,997 +1.85(+1.91%)
Feb 12, 2015 92.13 98.16 92.13 96.72 1,592,767 +6.55(+7.26%)
Feb 11, 2015 91.09 91.35 89.92 90.17 1,247,217 -0.79(-0.87%)
Feb 10, 2015 90.73 91.23 90.36 90.96 440,366 +0.47(+0.52%)
Feb 09, 2015 91.69 91.75 90.26 90.49 428,449 -1.42(-1.55%)
Feb 06, 2015 91.67 91.94 91.08 91.91 410,763 +0.36(+0.40%)
Feb 05, 2015 91.32 91.69 90.92 91.55 330,591 +0.78(+0.86%)
Feb 04, 2015 90.75 91.36 90.42 90.77 343,331 -0.24(-0.27%)
Feb 03, 2015 90.66 91.13 89.95 91.01 565,675 +1.03(+1.14%)
Feb 02, 2015 89.77 90.24 88.78 89.98 373,101 +0.56(+0.63%)
Jan 30, 2015 89.25 90.50 89.09 89.42 486,882 -0.58(-0.65%)
Jan 29, 2015 88.59 90.12 88.53 90.00 397,311 +1.30(+1.46%)
Jan 28, 2015 90.61 90.92 88.64 88.70 843,569 -1.40(-1.55%)
Jan 27, 2015 90.44 90.61 89.58 90.10 618,958 -1.22(-1.34%)
Jan 26, 2015 91.66 91.75 90.67 91.32 558,234 -0.57(-0.62%)
Jan 23, 2015 93.39 93.45 91.06 91.90 1,057,335 -1.59(-1.70%)
Jan 22, 2015 90.63 93.51 90.44 93.49 932,938 +3.46(+3.85%)
Jan 21, 2015 90.37 90.83 89.46 90.03 804,312 -0.63(-0.70%)
Jan 20, 2015 91.40 91.40 89.36 90.66 602,395 +0.19(+0.20%)
Jan 16, 2015 88.59 90.52 88.36 90.47 864,040 +1.76(+1.99%)
Jan 15, 2015 87.61 89.31 87.61 88.71 899,308 +1.10(+1.26%)
Jan 14, 2015 85.84 87.85 85.69 87.61 781,877 +0.96(+1.11%)
Jan 13, 2015 85.96 86.84 85.64 86.65 719,134 +1.45(+1.70%)
Jan 12, 2015 86.07 86.38 84.80 85.20 343,508 -0.88(-1.03%)
Jan 09, 2015 86.01 86.41 85.40 86.08 540,234 +0.43(+0.50%)
Jan 08, 2015 84.18 85.69 84.10 85.65 396,244 +2.12(+2.54%)
Jan 07, 2015 83.22 83.62 82.53 83.53 613,088 +0.82(+0.99%)
Jan 06, 2015 84.09 84.63 82.24 82.71 499,988 -1.03(-1.23%)
Jan 05, 2015 84.65 85.16 83.32 83.74 454,234 -1.25(-1.47%)
Jan 02, 2015 85.47 85.84 84.41 84.99 345,589 -0.43(-0.50%)
Dec 31, 2014 86.76 85.42 85.42 85.42 252,877 -1.34(-1.54%)
Dec 30, 2014 86.65 87.12 86.42 86.76 235,670 -0.28(-0.32%)
Dec 29, 2014 86.93 87.21 86.62 87.03 251,258 -0.13(-0.15%)
Dec 26, 2014 87.43 87.64 87.07 87.17 172,146 +0.15(+0.17%)
Dec 24, 2014 86.92 87.02 87.02 87.02 207,299 +0.15(+0.17%)
Dec 23, 2014 86.73 87.21 86.31 86.87 346,144 +0.60(+0.70%)
Dec 22, 2014 85.98 86.45 85.68 86.26 321,954 +0.29(+0.33%)
Dec 19, 2014 86.57 86.57 85.77 85.98 719,406 -0.03(-0.04%)
Dec 18, 2014 85.71 86.01 85.01 86.01 521,805 +1.71(+2.03%)
Dec 17, 2014 83.23 84.39 82.69 84.30 630,907 +1.54(+1.87%)
Dec 16, 2014 82.86 84.34 82.28 82.76 637,873 -0.35(-0.42%)
Dec 15, 2014 84.46 84.51 82.92 83.11 408,779 -0.84(-1.00%)
Dec 12, 2014 85.40 85.52 83.92 83.95 814,250 -1.83(-2.13%)
Dec 11, 2014 85.01 86.04 84.87 85.78 399,228 +0.91(+1.08%)
Dec 10, 2014 86.30 86.30 84.78 84.86 553,569 -1.64(-1.90%)
Dec 09, 2014 85.61 86.56 85.58 86.51 388,930 +0.48(+0.56%)
Dec 08, 2014 86.61 86.69 85.69 86.03 464,637 -0.73(-0.84%)
Dec 05, 2014 86.73 87.21 86.35 86.76 482,587 +0.19(+0.22%)
Dec 04, 2014 86.02 86.60 85.73 86.56 449,534 +0.36(+0.42%)
Dec 03, 2014 85.73 86.34 85.28 86.20 504,357 +0.50(+0.59%)
Dec 02, 2014 85.35 85.80 85.03 85.70 572,300 +0.59(+0.69%)
Dec 01, 2014 84.56 85.51 83.80 85.11 932,396 +0.24(+0.29%)
Nov 28, 2014 84.29 85.63 84.02 84.87 579,538 +0.88(+1.05%)
Nov 26, 2014 83.39 83.99 83.99 83.99 298,253 +0.61(+0.73%)
Nov 25, 2014 83.91 84.17 83.33 83.38 653,651 -0.34(-0.40%)
Nov 24, 2014 84.08 84.27 83.24 83.71 391,959 -0.29(-0.35%)
Nov 21, 2014 84.27 84.79 83.84 84.01 1,269,848 +0.43(+0.51%)
Nov 20, 2014 82.52 83.62 82.36 83.58 678,575 +0.85(+1.02%)
Nov 19, 2014 82.92 83.02 82.36 82.73 588,205 -0.18(-0.21%)
Nov 18, 2014 82.24 83.00 81.85 82.91 552,946 +0.66(+0.81%)
Nov 17, 2014 82.00 82.64 81.68 82.24 501,705 -0.08(-0.10%)
Nov 14, 2014 83.64 83.64 81.44 82.33 802,860 -1.63(-1.94%)
Nov 13, 2014 84.14 84.56 83.54 83.96 334,109 +0.00(+0.00%)
Nov 12, 2014 83.60 84.03 83.10 83.96 317,543 +0.24(+0.29%)
Nov 11, 2014 83.40 84.26 83.28 83.71 371,423 +0.42(+0.50%)
Nov 10, 2014 82.99 83.44 82.93 83.29 434,973 +0.42(+0.51%)
Nov 07, 2014 83.14 83.59 82.67 82.87 515,472 -0.13(-0.15%)
Nov 06, 2014 81.96 83.28 81.79 83.00 672,691 +1.20(+1.47%)
Nov 05, 2014 80.28 82.09 80.24 81.80 787,951 +1.69(+2.10%)
Nov 04, 2014 80.68 84.26 80.08 80.11 834,570 -2.24(-2.72%)
Nov 03, 2014 83.48 83.71 81.78 82.35 658,083 -0.82(-0.99%)
Oct 31, 2014 82.51 83.20 82.04 83.18 795,957 +1.80(+2.22%)
Oct 30, 2014 80.86 81.71 80.64 81.37 467,234 +0.40(+0.50%)
Oct 29, 2014 82.77 82.83 80.47 80.97 1,368,501 -1.80(-2.18%)
Oct 28, 2014 80.21 82.77 80.21 82.77 794,689 +2.72(+3.40%)
Oct 27, 2014 80.81 81.63 79.64 80.05 643,633 -1.58(-1.93%)
Oct 24, 2014 80.79 81.71 80.58 81.63 449,801 +0.94(+1.16%)
Oct 23, 2014 82.73 82.73 80.55 80.69 834,971 -1.28(-1.56%)
Oct 22, 2014 82.75 83.36 81.93 81.97 461,566 -0.50(-0.61%)
Oct 21, 2014 81.14 82.47 81.13 82.47 536,910 +1.68(+2.08%)
Oct 20, 2014 79.97 80.82 79.59 80.79 399,241 +0.75(+0.94%)
Oct 17, 2014 80.03 80.93 79.69 80.04 708,261 +0.65(+0.81%)
Oct 16, 2014 77.69 79.68 77.33 79.39 598,416 +0.42(+0.53%)
Oct 15, 2014 77.41 79.30 76.88 78.97 785,372 +0.63(+0.80%)
Oct 14, 2014 77.93 78.75 77.06 78.34 814,467 +1.14(+1.48%)
Oct 13, 2014 78.02 78.34 76.88 77.20 1,064,657 -0.76(-0.97%)
Oct 10, 2014 78.01 78.41 77.25 77.96 863,028 -0.14(-0.18%)
Oct 09, 2014 79.52 79.57 77.89 78.10 652,899 -1.48(-1.86%)
Oct 08, 2014 78.31 79.60 77.80 79.58 426,803 +1.40(+1.79%)
Oct 07, 2014 78.96 79.23 78.17 78.18 587,272 -1.12(-1.42%)
Oct 06, 2014 79.90 80.31 79.10 79.30 508,264 -0.49(-0.61%)
Oct 03, 2014 79.70 80.04 79.60 79.79 499,545 +0.34(+0.43%)
Oct 02, 2014 78.88 79.55 78.05 79.44 485,791 +0.48(+0.61%)
Oct 01, 2014 80.31 80.31 78.93 78.96 632,924 -1.47(-1.83%)
Sep 30, 2014 81.14 81.38 80.23 80.43 552,049 -0.74(-0.91%)
Sep 29, 2014 80.42 81.35 80.38 81.17 475,196 -0.03(-0.03%)
Sep 26, 2014 80.29 81.22 80.12 81.20 495,246 +0.97(+1.21%)
Sep 25, 2014 81.51 81.51 80.14 80.22 552,253 -1.56(-1.91%)
Sep 24, 2014 81.70 82.03 81.40 81.78 684,971 -0.01(-0.01%)
Sep 23, 2014 82.96 83.11 81.78 81.79 572,447 -1.24(-1.50%)
Sep 22, 2014 83.99 84.32 82.90 83.03 556,136 -1.07(-1.27%)
Sep 19, 2014 84.39 84.44 83.68 84.10 1,081,946 +0.07(+0.08%)
Sep 18, 2014 83.27 84.17 83.23 84.03 589,393 +1.06(+1.28%)
Sep 17, 2014 83.18 83.40 82.62 82.97 409,530 +0.12(+0.14%)
Sep 16, 2014 82.22 83.13 82.03 82.86 333,138 +0.55(+0.67%)
Sep 15, 2014 81.98 82.55 81.76 82.31 320,688 +0.26(+0.32%)
Sep 12, 2014 82.81 83.12 81.78 82.05 450,435 -0.71(-0.86%)
Sep 11, 2014 82.21 82.97 82.21 82.76 372,319 +0.08(+0.10%)
Sep 10, 2014 82.60 83.05 82.41 82.67 671,562 +0.06(+0.07%)
Sep 09, 2014 84.32 84.54 82.53 82.62 767,081 -2.00(-2.36%)
Sep 08, 2014 84.64 85.17 84.56 84.61 508,939 -0.04(-0.05%)
Sep 05, 2014 84.65 84.67 84.09 84.65 498,732 +0.18(+0.21%)
Sep 04, 2014 84.01 84.56 83.98 84.48 509,049 +0.47(+0.56%)
Sep 03, 2014 85.16 85.16 83.86 84.01 683,916 -0.60(-0.71%)
Sep 02, 2014 84.83 85.23 83.90 84.61 485,478 -0.21(-0.25%)
Aug 29, 2014 84.73 84.82 84.82 84.82 309,850 +0.28(+0.34%)
Aug 28, 2014 83.87 84.79 83.63 84.54 349,033 +0.44(+0.53%)
Aug 27, 2014 84.49 84.51 83.56 84.09 411,994 +0.01(+0.01%)
Aug 26, 2014 84.46 84.56 84.07 84.08 501,364 -0.13(-0.15%)
Aug 25, 2014 84.29 84.64 84.00 84.21 553,157 +0.07(+0.08%)
Aug 22, 2014 84.48 84.84 84.12 84.14 328,404 -0.41(-0.48%)
Aug 21, 2014 84.39 85.00 84.14 84.55 392,637 +0.33(+0.40%)
Aug 20, 2014 84.82 84.96 83.88 84.22 424,303 -0.60(-0.71%)
Aug 19, 2014 84.62 84.89 84.36 84.82 414,881 +0.59(+0.70%)
Aug 18, 2014 84.03 84.49 83.71 84.23 372,195 +0.73(+0.87%)
Aug 15, 2014 84.19 84.32 82.97 83.50 554,965 -0.40(-0.48%)
Aug 14, 2014 83.88 84.28 83.58 83.90 289,757 -0.05(-0.06%)
Aug 13, 2014 83.71 84.08 83.13 83.95 424,895 +0.92(+1.11%)
Aug 12, 2014 82.39 83.18 82.15 83.03 488,299 +0.73(+0.88%)
Aug 11, 2014 82.52 82.97 82.19 82.31 468,180 -0.13(-0.15%)
Aug 08, 2014 81.74 82.41 81.25 82.43 480,334 +0.94(+1.15%)
Aug 07, 2014 82.11 82.21 81.15 81.50 783,182 -0.37(-0.45%)
Aug 06, 2014 80.33 82.06 80.24 81.86 845,447 +1.31(+1.63%)
Aug 05, 2014 81.82 82.61 80.34 80.55 1,296,735 -4.55(-5.35%)
Aug 04, 2014 84.79 85.18 83.90 85.10 441,231 +0.67(+0.79%)
Aug 01, 2014 83.99 84.82 81.41 84.44 534,271 +0.12(+0.14%)
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%)
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.