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

132.64 USD -0.25 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 118.66 118.88 115.97 117.21 798,442 -1.79(-1.50%)
Jan 30, 2017 119.42 119.69 118.49 119.00 415,877 -0.85(-0.71%)
Jan 27, 2017 119.42 119.92 118.52 119.85 284,837 +0.15(+0.13%)
Jan 26, 2017 120.04 120.36 119.48 119.70 261,500 -0.12(-0.10%)
Jan 25, 2017 120.06 120.29 119.59 119.82 416,644 +0.28(+0.23%)
Jan 24, 2017 117.62 119.66 116.79 119.54 373,677 +2.17(+1.85%)
Jan 23, 2017 117.81 117.91 116.83 117.37 315,566 -0.76(-0.64%)
Jan 20, 2017 117.70 119.44 117.59 118.13 456,231 +0.62(+0.53%)
Jan 19, 2017 117.67 118.03 116.64 117.51 466,259 -0.32(-0.27%)
Jan 18, 2017 117.21 117.92 116.72 117.83 501,128 +1.02(+0.87%)
Jan 17, 2017 116.72 117.78 116.39 116.81 464,650 +0.15(+0.13%)
Jan 13, 2017 116.66 116.66 116.66 0 +1.40(+1.21%)
Jan 12, 2017 116.08 116.73 114.95 115.26 548,861 -1.04(-0.89%)
Jan 11, 2017 115.28 116.53 114.77 116.30 608,331 +0.82(+0.71%)
Jan 10, 2017 116.03 116.58 115.39 115.48 491,472 -0.08(-0.07%)
Jan 09, 2017 115.25 116.19 113.50 115.56 711,992 -0.46(-0.40%)
Jan 06, 2017 115.67 116.53 113.16 116.02 1,013,921 -0.08(-0.07%)
Jan 05, 2017 116.94 117.44 115.12 116.10 1,010,156 -1.29(-1.10%)
Jan 04, 2017 117.00 118.18 115.51 117.39 705,916 +0.22(+0.19%)
Jan 03, 2017 118.45 119.67 116.73 117.17 531,337 -0.66(-0.56%)
Dec 30, 2016 117.83 117.83 117.83 0 -1.07(-0.90%)
Dec 29, 2016 118.82 119.21 118.65 118.90 416,260 +0.10(+0.08%)
Dec 28, 2016 119.04 119.56 118.60 118.80 407,858 -0.22(-0.18%)
Dec 27, 2016 118.64 119.42 118.38 119.02 561,354 +0.78(+0.66%)
Dec 23, 2016 118.24 118.24 118.24 0 -1.11(-0.93%)
Dec 22, 2016 117.90 119.35 117.75 119.35 466,645 +1.11(+0.94%)
Dec 21, 2016 118.12 119.27 117.23 118.24 535,043 +0.45(+0.38%)
Dec 20, 2016 117.86 118.36 117.00 117.79 374,132 -0.08(-0.07%)
Dec 19, 2016 118.35 118.65 117.31 117.87 621,129 -0.14(-0.12%)
Dec 16, 2016 119.29 120.00 116.64 118.01 1,460,392 -2.16(-1.80%)
Dec 15, 2016 118.36 120.21 118.00 120.17 636,591 +1.74(+1.47%)
Dec 14, 2016 122.22 122.69 118.31 118.43 800,367 -3.32(-2.73%)
Dec 13, 2016 123.21 123.73 121.25 121.75 732,363 -1.45(-1.18%)
Dec 12, 2016 125.78 126.08 122.91 123.20 446,703 -2.10(-1.68%)
Dec 09, 2016 125.76 126.26 124.11 125.30 485,593 -0.46(-0.37%)
Dec 08, 2016 124.66 126.18 124.02 125.76 657,859 +1.10(+0.88%)
Dec 07, 2016 121.53 125.07 121.53 124.66 548,440 +2.87(+2.36%)
Dec 06, 2016 121.04 122.12 120.34 121.79 535,063 +0.78(+0.64%)
Dec 05, 2016 120.63 121.25 119.13 121.01 631,680 +0.94(+0.78%)
Dec 02, 2016 118.99 120.17 118.36 120.07 607,424 +1.56(+1.32%)
Dec 01, 2016 121.07 121.44 118.08 118.51 772,168 -2.54(-2.10%)
Nov 30, 2016 121.15 121.59 120.51 121.05 564,153 -0.20(-0.16%)
Nov 29, 2016 120.41 121.90 120.00 121.25 345,187 +0.90(+0.75%)
Nov 28, 2016 120.61 121.13 119.77 120.35 452,910 -0.03(-0.02%)
Nov 25, 2016 120.32 121.90 120.27 120.38 365,096 +0.05(+0.04%)
Nov 23, 2016 120.33 120.33 120.33 0 -0.01(-0.01%)
Nov 22, 2016 119.95 120.85 119.67 120.34 747,619 +0.29(+0.24%)
Nov 21, 2016 119.56 120.97 119.56 120.05 414,328 +0.27(+0.23%)
Nov 18, 2016 119.14 120.22 117.31 119.78 609,474 +0.33(+0.28%)
Nov 17, 2016 121.19 121.51 119.26 119.45 693,825 -1.38(-1.14%)
Nov 16, 2016 118.06 121.05 117.82 120.83 643,966 +2.77(+2.35%)
Nov 15, 2016 117.56 119.05 117.36 118.06 595,990 +0.54(+0.46%)
Nov 14, 2016 118.48 119.05 116.73 117.52 838,087 -0.88(-0.74%)
Nov 11, 2016 118.41 119.64 118.01 118.40 680,853 -0.07(-0.06%)
Nov 10, 2016 124.41 124.59 118.01 118.47 2,154,425 -5.56(-4.48%)
Nov 09, 2016 123.71 125.05 122.00 124.03 1,540,070 -2.03(-1.61%)
Nov 08, 2016 124.39 127.55 119.71 126.06 2,196,843 -5.06(-3.86%)
Nov 07, 2016 130.03 131.97 129.40 131.12 715,533 +2.46(+1.91%)
Nov 04, 2016 129.57 130.40 127.91 128.66 715,419 -0.63(-0.49%)
Nov 03, 2016 130.66 130.98 129.22 129.29 380,229 -1.36(-1.04%)
Nov 02, 2016 133.80 133.97 130.50 130.65 494,026 -3.19(-2.38%)
Nov 01, 2016 130.90 133.99 130.90 133.84 784,974 +3.06(+2.34%)
Oct 31, 2016 134.89 134.89 130.67 130.78 726,681 -3.76(-2.79%)
Oct 28, 2016 133.60 134.96 133.60 134.54 813,411 +1.16(+0.87%)
Oct 27, 2016 132.30 133.68 132.00 133.38 720,982 +1.32(+1.00%)
Oct 26, 2016 130.35 132.64 130.15 132.06 743,848 +1.56(+1.20%)
Oct 25, 2016 130.10 130.51 128.85 130.50 358,199 -0.02(-0.02%)
Oct 24, 2016 130.24 130.90 129.86 130.52 368,169 +0.77(+0.59%)
Oct 21, 2016 128.60 129.89 128.15 129.75 259,113 +0.54(+0.42%)
Oct 20, 2016 129.32 130.21 129.04 129.21 270,163 -0.22(-0.17%)
Oct 19, 2016 130.13 130.61 128.73 129.43 426,116 -0.57(-0.44%)
Oct 18, 2016 130.12 130.14 128.52 130.00 357,070 +0.90(+0.70%)
Oct 17, 2016 129.69 130.07 128.63 129.10 442,765 -0.21(-0.16%)
Oct 14, 2016 131.00 131.00 129.28 129.31 451,821 -0.90(-0.69%)
Oct 13, 2016 130.00 130.78 128.37 130.21 851,242 -1.14(-0.87%)
Oct 12, 2016 135.11 135.11 131.31 131.35 836,555 -4.13(-3.05%)
Oct 11, 2016 137.53 137.53 135.04 135.48 228,316 -2.22(-1.61%)
Oct 10, 2016 138.33 138.69 137.31 137.70 269,515 +0.27(+0.20%)
Oct 07, 2016 138.46 138.46 136.26 137.43 367,069 -0.79(-0.57%)
Oct 06, 2016 137.83 138.80 137.01 138.22 710,082 -0.33(-0.24%)
Oct 05, 2016 140.69 140.89 138.51 138.55 643,550 -1.87(-1.33%)
Oct 04, 2016 141.90 142.77 140.22 140.42 270,221 -1.54(-1.08%)
Oct 03, 2016 142.93 143.64 141.85 141.96 432,142 -1.01(-0.71%)
Sep 30, 2016 142.11 143.43 141.72 142.97 368,483 +0.99(+0.70%)
Sep 29, 2016 141.90 142.74 141.18 141.98 476,517 -0.02(-0.01%)
Sep 28, 2016 141.65 142.12 140.60 142.00 357,613 +0.73(+0.52%)
Sep 27, 2016 140.09 141.30 139.50 141.27 215,512 +1.08(+0.77%)
Sep 26, 2016 140.09 140.88 140.08 140.19 308,529 -0.71(-0.50%)
Sep 23, 2016 141.70 141.91 140.90 140.90 575,830 -0.99(-0.70%)
Sep 22, 2016 141.52 142.09 140.94 141.89 342,008 +0.79(+0.56%)
Sep 21, 2016 138.81 141.19 138.81 141.10 480,341 +2.86(+2.07%)
Sep 20, 2016 138.88 138.93 138.04 138.24 381,895 +0.45(+0.33%)
Sep 19, 2016 136.42 137.91 136.42 137.79 305,712 +1.94(+1.43%)
Sep 16, 2016 135.19 136.17 134.21 135.85 453,697 +0.57(+0.42%)
Sep 15, 2016 134.44 135.60 133.96 135.28 271,784 +0.70(+0.52%)
Sep 14, 2016 135.21 135.21 133.97 134.58 306,000 -0.44(-0.33%)
Sep 13, 2016 135.36 137.94 134.62 135.02 603,110 +0.02(+0.01%)
Sep 12, 2016 133.96 135.23 133.58 135.00 662,885 +0.25(+0.19%)
Sep 09, 2016 137.60 137.82 134.74 134.75 517,369 -3.88(-2.80%)
Sep 08, 2016 139.26 139.27 138.52 138.63 331,863 -0.70(-0.50%)
Sep 07, 2016 139.11 139.34 138.02 139.33 330,770 +0.56(+0.40%)
Sep 06, 2016 139.40 139.55 138.14 138.77 245,335 -0.22(-0.16%)
Sep 02, 2016 139.04 138.99 138.99 138.99 280,500 +0.62(+0.45%)
Sep 01, 2016 138.24 138.80 137.52 138.37 334,553 -0.21(-0.15%)
Aug 31, 2016 138.21 138.95 138.15 138.58 358,461 +0.13(+0.09%)
Aug 30, 2016 137.85 139.21 137.47 138.45 417,499 +1.00(+0.73%)
Aug 29, 2016 136.51 137.74 136.51 137.45 259,716 +1.03(+0.76%)
Aug 26, 2016 138.77 139.16 135.71 136.42 311,153 -2.12(-1.53%)
Aug 25, 2016 137.63 138.73 137.17 138.54 171,963 +0.68(+0.49%)
Aug 24, 2016 138.06 138.65 137.61 137.86 280,330 -0.23(-0.17%)
Aug 23, 2016 138.54 139.07 137.39 138.09 205,056 +0.50(+0.36%)
Aug 22, 2016 137.41 137.60 136.60 137.59 156,038 +0.06(+0.04%)
Aug 19, 2016 135.78 137.74 135.23 137.53 328,262 +1.33(+0.98%)
Aug 18, 2016 134.38 136.37 134.38 136.20 322,431 +1.98(+1.48%)
Aug 17, 2016 134.22 134.51 133.33 134.22 236,390 +0.18(+0.13%)
Aug 16, 2016 135.84 135.84 133.79 134.04 395,123 -1.85(-1.36%)
Aug 15, 2016 136.00 136.02 135.29 135.89 292,575 +0.30(+0.22%)
Aug 12, 2016 135.46 136.45 135.17 135.59 330,829 -0.45(-0.33%)
Aug 11, 2016 135.77 136.59 135.51 136.04 214,245 +0.50(+0.37%)
Aug 10, 2016 136.49 136.78 134.46 135.54 421,092 -0.84(-0.62%)
Aug 09, 2016 136.37 139.81 135.16 136.38 1,327,201 +3.67(+2.77%)
Aug 08, 2016 133.66 133.93 132.15 132.71 769,797 -1.30(-0.97%)
Aug 05, 2016 136.04 136.16 132.64 134.01 637,169 -1.75(-1.29%)
Aug 04, 2016 134.27 136.75 134.09 135.76 484,679 +1.72(+1.28%)
Aug 03, 2016 133.17 134.04 132.26 134.04 273,572 +1.17(+0.88%)
Aug 02, 2016 133.20 133.24 132.27 132.87 288,823 -0.52(-0.39%)
Aug 01, 2016 133.35 133.59 132.51 133.39 316,465 +0.14(+0.11%)
Jul 29, 2016 133.21 133.55 132.42 133.25 355,125 -0.01(-0.01%)
Jul 28, 2016 132.93 133.61 132.76 133.26 243,756 +0.06(+0.05%)
Jul 27, 2016 134.37 134.37 132.35 133.20 336,050 -1.21(-0.90%)
Jul 26, 2016 135.55 135.55 133.92 134.41 296,553 -0.84(-0.62%)
Jul 25, 2016 134.13 135.26 133.85 135.25 336,661 +1.22(+0.91%)
Jul 22, 2016 133.06 134.43 132.65 134.03 252,506 +1.16(+0.87%)
Jul 21, 2016 133.53 133.75 132.36 132.87 218,831 -1.05(-0.78%)
Jul 20, 2016 132.98 134.51 131.90 133.92 317,755 +1.41(+1.06%)
Jul 19, 2016 131.66 133.14 131.62 132.51 325,170 +0.29(+0.22%)
Jul 18, 2016 131.87 132.74 131.28 132.22 262,492 +0.12(+0.09%)
Jul 15, 2016 132.16 132.71 131.81 132.10 353,849 +0.35(+0.27%)
Jul 14, 2016 133.07 133.34 131.50 131.75 335,890 -0.49(-0.37%)
Jul 13, 2016 131.46 132.36 131.26 132.24 384,426 +1.04(+0.79%)
Jul 12, 2016 130.32 131.48 129.18 131.20 416,654 +1.82(+1.41%)
Jul 11, 2016 130.00 130.34 129.19 129.38 218,199 -0.15(-0.12%)
Jul 08, 2016 128.53 129.75 127.55 129.53 462,887 +1.98(+1.55%)
Jul 07, 2016 126.96 128.47 126.75 127.55 446,064 +0.56(+0.44%)
Jul 06, 2016 125.45 127.08 125.14 126.99 604,336 +1.30(+1.03%)
Jul 05, 2016 125.67 126.18 124.77 125.69 389,489 -0.34(-0.27%)
Jul 01, 2016 126.47 126.03 126.03 126.03 374,700 -0.04(-0.03%)
Jun 30, 2016 124.50 126.10 123.77 126.07 676,548 +2.26(+1.83%)
Jun 29, 2016 122.41 124.14 122.13 123.81 845,609 +2.66(+2.20%)
Jun 28, 2016 120.00 121.23 119.11 121.15 613,016 +1.59(+1.33%)
Jun 27, 2016 121.11 121.55 117.82 119.56 1,453,758 -2.58(-2.11%)
Jun 24, 2016 123.74 126.20 121.69 122.14 1,237,236 -5.09(-4.00%)
Jun 23, 2016 127.49 128.47 126.77 127.23 569,228 +0.37(+0.29%)
Jun 22, 2016 127.54 127.75 126.42 126.86 723,818 -0.42(-0.33%)
Jun 21, 2016 127.59 127.93 127.05 127.28 431,882 +0.28(+0.22%)
Jun 20, 2016 126.21 127.53 126.16 127.00 692,639 +1.50(+1.20%)
Jun 17, 2016 125.95 126.00 124.26 125.50 568,881 -0.43(-0.34%)
Jun 16, 2016 125.82 126.18 124.42 125.93 767,700 -0.28(-0.22%)
Jun 15, 2016 128.09 128.09 126.10 126.21 511,951 -1.16(-0.91%)
Jun 14, 2016 126.55 127.70 124.48 127.37 785,481 +0.03(+0.02%)
Jun 13, 2016 128.49 128.58 127.29 127.34 403,012 -1.42(-1.10%)
Jun 10, 2016 129.02 129.23 127.50 128.76 726,594 -1.04(-0.80%)
Jun 09, 2016 130.16 130.16 129.50 129.80 482,306 -1.21(-0.92%)
Jun 08, 2016 129.76 131.30 128.84 131.01 380,689 +1.48(+1.14%)
Jun 07, 2016 129.10 130.17 128.57 129.53 314,914 +0.69(+0.54%)
Jun 06, 2016 128.88 129.64 128.28 128.84 495,110 +0.51(+0.40%)
Jun 03, 2016 128.49 128.71 127.28 128.33 581,305 -0.38(-0.30%)
Jun 02, 2016 128.82 128.82 127.68 128.71 446,848 -0.21(-0.16%)
Jun 01, 2016 129.00 129.42 128.21 128.92 616,381 -0.08(-0.06%)
May 31, 2016 129.21 129.45 128.02 129.00 513,942 -0.34(-0.26%)
May 27, 2016 128.92 129.34 129.34 129.34 254,500 +0.41(+0.32%)
May 26, 2016 129.05 129.30 128.64 128.93 450,872 -0.07(-0.05%)
May 25, 2016 128.31 129.34 128.31 129.00 275,057 +0.75(+0.58%)
May 24, 2016 128.15 128.47 126.54 128.25 404,753 +0.33(+0.26%)
May 23, 2016 127.79 128.09 126.80 127.92 329,214 -0.11(-0.09%)
May 20, 2016 128.64 129.18 127.46 128.03 584,230 +0.03(+0.02%)
May 19, 2016 126.50 128.13 125.76 128.00 442,472 +1.37(+1.08%)
May 18, 2016 127.00 127.81 126.21 126.63 1,042,128 -0.87(-0.68%)
May 17, 2016 127.09 127.69 126.38 127.50 1,130,653 -0.30(-0.23%)
May 16, 2016 126.17 128.13 126.15 127.80 747,181 +1.55(+1.23%)
May 13, 2016 125.89 126.79 125.51 126.25 740,202 +0.09(+0.07%)
May 12, 2016 124.24 126.33 123.77 126.16 789,430 +2.54(+2.05%)
May 11, 2016 126.02 126.64 123.57 123.62 806,972 -2.62(-2.08%)
May 10, 2016 122.00 127.53 121.01 126.24 1,845,540 +6.35(+5.30%)
May 09, 2016 118.68 119.98 118.42 119.89 763,750 +1.30(+1.10%)
May 06, 2016 118.20 118.69 117.07 118.59 614,561 -0.03(-0.03%)
May 05, 2016 119.28 119.85 118.36 118.62 309,159 -0.02(-0.02%)
May 04, 2016 118.92 120.43 118.48 118.64 407,808 -0.72(-0.60%)
May 03, 2016 118.78 119.61 118.27 119.36 338,611 -0.45(-0.38%)
May 02, 2016 119.76 120.35 119.34 119.81 436,527 +0.34(+0.28%)
Apr 29, 2016 119.28 119.68 118.30 119.47 318,298 -0.01(-0.01%)
Apr 28, 2016 119.25 120.54 118.92 119.48 289,828 -0.79(-0.66%)
Apr 27, 2016 120.52 120.91 119.78 120.27 225,766 -0.10(-0.08%)
Apr 26, 2016 120.17 121.24 119.64 120.37 374,716 +0.26(+0.22%)
Apr 25, 2016 120.22 120.33 119.32 120.11 402,988 -0.71(-0.59%)
Apr 22, 2016 120.30 120.96 119.41 120.82 388,633 +0.67(+0.56%)
Apr 21, 2016 120.44 120.73 119.25 120.15 407,612 +0.15(+0.13%)
Apr 20, 2016 121.75 122.40 119.32 120.00 786,957 -2.28(-1.86%)
Apr 19, 2016 121.90 123.43 121.33 122.28 559,485 +1.04(+0.86%)
Apr 18, 2016 119.23 121.49 118.97 121.24 373,812 +1.25(+1.04%)
Apr 15, 2016 119.31 120.28 119.10 119.99 723,371 +0.68(+0.57%)
Apr 14, 2016 120.13 120.31 119.09 119.31 487,934 -0.67(-0.56%)
Apr 13, 2016 119.36 120.05 118.78 119.98 758,051 +1.45(+1.22%)
Apr 12, 2016 117.63 118.84 117.38 118.53 553,448 +1.14(+0.97%)
Apr 11, 2016 118.20 118.47 117.18 117.39 294,744 -0.31(-0.26%)
Apr 08, 2016 117.75 118.94 117.17 117.70 265,256 +1.06(+0.91%)
Apr 07, 2016 117.25 118.07 116.37 116.64 611,140 -1.43(-1.21%)
Apr 06, 2016 115.60 118.14 115.41 118.07 499,821 +2.73(+2.37%)
Apr 05, 2016 115.04 116.28 114.76 115.34 558,744 -0.51(-0.44%)
Apr 04, 2016 116.44 116.44 114.65 115.85 454,449 -0.53(-0.46%)
Apr 01, 2016 113.19 116.51 112.95 116.38 480,300 +2.61(+2.29%)
Mar 31, 2016 114.67 115.11 113.39 113.77 383,975 -0.81(-0.71%)
Mar 30, 2016 115.42 116.18 114.21 114.58 456,564 -0.21(-0.18%)
Mar 29, 2016 113.36 114.90 112.91 114.79 361,584 +0.95(+0.83%)
Mar 28, 2016 113.40 114.11 113.31 113.84 239,540 +0.60(+0.53%)
Mar 24, 2016 112.59 113.24 113.24 113.24 671,800 -0.39(-0.34%)
Mar 23, 2016 113.91 114.49 112.81 113.63 405,172 -1.27(-1.11%)
Mar 22, 2016 113.86 115.33 111.82 114.90 596,291 +0.96(+0.84%)
Mar 21, 2016 113.68 114.13 112.81 113.94 490,652 +0.26(+0.23%)
Mar 18, 2016 113.16 115.11 112.84 113.68 962,386 +0.80(+0.71%)
Mar 17, 2016 111.57 113.03 110.91 112.88 403,320 +1.43(+1.28%)
Mar 16, 2016 109.70 111.96 109.70 111.45 345,018 +1.15(+1.04%)
Mar 15, 2016 110.05 110.75 109.53 110.30 514,167 -0.03(-0.03%)
Mar 14, 2016 109.36 111.33 109.18 110.33 412,695 +0.35(+0.32%)
Mar 11, 2016 109.07 110.62 108.27 109.98 435,929 +2.30(+2.14%)
Mar 10, 2016 108.00 108.99 106.59 107.68 480,242 +0.18(+0.17%)
Mar 09, 2016 107.26 107.98 106.11 107.50 563,462 +0.33(+0.31%)
Mar 08, 2016 105.27 109.18 104.93 107.17 1,129,502 +0.74(+0.70%)
Mar 07, 2016 105.93 107.40 105.70 106.43 695,654 +0.02(+0.02%)
Mar 04, 2016 105.54 106.85 104.93 106.41 549,107 +1.26(+1.20%)
Mar 03, 2016 105.94 106.09 104.60 105.15 764,272 -0.67(-0.63%)
Mar 02, 2016 105.81 106.48 104.59 105.82 592,269 -0.80(-0.75%)
Mar 01, 2016 104.32 107.29 104.06 106.62 664,776 +3.33(+3.22%)
Feb 29, 2016 104.15 105.39 103.26 103.29 605,186 -0.83(-0.80%)
Feb 26, 2016 105.50 105.75 103.85 104.12 691,699 -0.90(-0.86%)
Feb 25, 2016 106.25 106.73 104.20 105.02 550,881 -1.19(-1.12%)
Feb 24, 2016 102.64 106.82 102.31 106.21 1,028,145 +2.79(+2.70%)
Feb 23, 2016 104.36 105.14 102.77 103.42 566,055 -1.86(-1.77%)
Feb 22, 2016 106.27 107.54 105.20 105.28 1,020,764 -0.12(-0.11%)
Feb 19, 2016 105.34 105.55 104.04 105.40 768,435 +0.01(+0.01%)
Feb 18, 2016 106.30 107.01 104.35 105.39 721,290 -0.69(-0.65%)
Feb 17, 2016 107.50 108.84 105.91 106.08 1,026,419 -0.46(-0.43%)
Feb 16, 2016 105.68 108.04 104.48 106.54 1,101,803 -0.21(-0.20%)
Feb 12, 2016 101.00 106.75 106.75 106.75 1,957,000 +6.26(+6.23%)
Feb 11, 2016 100.50 105.30 97.24 100.49 4,518,990 -14.84(-12.87%)
Feb 10, 2016 116.81 119.75 114.32 115.33 1,070,442 -1.50(-1.28%)
Feb 09, 2016 115.21 117.29 115.18 116.83 746,346 +0.22(+0.19%)
Feb 08, 2016 117.96 118.40 115.60 116.61 592,361 -2.77(-2.32%)
Feb 05, 2016 121.28 121.69 117.75 119.38 694,241 -1.90(-1.57%)
Feb 04, 2016 119.99 122.38 119.89 121.28 551,364 +0.68(+0.56%)
Feb 03, 2016 117.76 120.60 116.89 120.60 604,333 +3.38(+2.88%)
Feb 02, 2016 117.12 117.75 116.23 117.22 445,518 -1.24(-1.05%)
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.