Indicators

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

96.00 +0.10 (+0.10%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.21	32.61	32.03	32.21	925,400	-0.49(-1.51%)
May 27, 2010	31.92	32.71	31.67	32.71	712,044	+1.38(+4.41%)
May 26, 2010	31.69	31.91	31.13	31.32	1,475,782	-0.26(-0.83%)
May 25, 2010	30.71	31.90	30.45	31.58	1,204,271	+0.07(+0.23%)
May 24, 2010	31.83	32.08	31.50	31.51	668,795	-0.48(-1.52%)
May 21, 2010	30.90	32.00	30.40	32.00	1,151,388	+0.68(+2.17%)
May 20, 2010	31.78	32.08	31.32	31.32	1,171,133	-1.22(-3.76%)
May 19, 2010	32.71	32.89	32.13	32.54	1,000,386	-0.33(-0.99%)
May 18, 2010	33.69	34.15	32.85	32.87	734,658	-0.56(-1.69%)
May 17, 2010	33.47	33.83	32.79	33.43	1,328,518	+0.08(+0.24%)
May 14, 2010	33.35	33.94	33.16	33.35	890,552	-0.71(-2.08%)
May 13, 2010	34.36	34.66	34.05	34.06	911,857	-0.34(-0.99%)
May 12, 2010	33.78	34.45	33.66	34.40	1,918,950	+0.68(+2.02%)
May 11, 2010	34.05	34.20	33.72	33.72	1,309,481	-0.33(-0.98%)
May 10, 2010	33.77	34.09	33.58	34.05	1,241,607	+1.40(+4.30%)
May 07, 2010	33.68	33.88	32.58	32.65	1,347,950	-1.11(-3.28%)
May 06, 2010	33.76	35.83	31.84	33.76	138	-1.62(-4.58%)
May 05, 2010	35.67	35.86	34.91	35.38	1,431,981	-0.48(-1.33%)
May 04, 2010	36.57	36.57	35.67	35.86	664,682	-1.08(-2.92%)

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.