Skip to main content

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

95.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.64 23.12 22.28 22.95 2,030,322 +0.19(+0.85%)
Oct 30, 2008 24.98 25.05 21.97 22.76 2,429,502 -1.70(-6.95%)
Oct 29, 2008 24.42 25.08 23.92 24.45 1,604,715 +0.12(+0.50%)
Oct 28, 2008 22.57 24.37 21.94 24.33 1,344,471 +2.36(+10.75%)
Oct 27, 2008 22.68 23.43 21.96 21.97 918,134 -1.03(-4.48%)
Oct 24, 2008 22.07 23.55 22.07 23.00 1,334,508 -0.42(-1.81%)
Oct 23, 2008 24.17 24.46 22.53 23.43 2,245,514 -0.90(-3.70%)
Oct 22, 2008 24.92 25.73 23.70 24.33 1,495,287 -1.52(-5.88%)
Oct 21, 2008 26.20 26.83 25.74 25.84 869,264 -0.76(-2.87%)
Oct 20, 2008 25.68 26.64 25.68 26.61 1,785,711 +0.66(+2.55%)
Oct 17, 2008 26.30 27.23 25.60 25.94 1,158,611 -0.86(-3.22%)
Oct 16, 2008 25.20 26.84 23.76 26.81 2,314,823 +1.57(+6.22%)
Oct 15, 2008 26.52 26.92 25.22 25.24 2,128,750 -1.63(-6.08%)
Oct 14, 2008 30.23 30.23 26.43 26.87 1,688,225 -1.44(-5.08%)
Oct 13, 2008 26.10 28.31 26.09 28.31 1,151,826 +2.65(+10.32%)
Oct 10, 2008 25.46 26.82 24.16 25.66 0 -0.28(-1.08%)
Oct 09, 2008 27.39 27.81 25.94 25.94 2,650,955 -1.32(-4.83%)
Oct 08, 2008 26.69 28.93 26.43 27.26 1,876,657 +0.08(+0.29%)
Oct 07, 2008 28.18 28.43 27.08 27.18 2,169,770 -0.82(-2.93%)
Oct 06, 2008 26.66 28.39 25.85 28.00 2,565,471 +0.76(+2.77%)
Oct 03, 2008 27.97 28.18 26.74 27.25 0 -0.37(-1.36%)
Oct 02, 2008 28.08 28.10 27.49 27.62 1,648,601 -0.48(-1.69%)
Oct 01, 2008 28.24 28.70 27.81 28.10 1,435,089 -0.31(-1.09%)
Sep 30, 2008 28.68 28.68 27.72 28.41 963,981 +0.33(+1.18%)
Sep 29, 2008 29.78 29.80 27.65 28.08 1,840,357 -2.15(-7.12%)
Sep 26, 2008 30.56 30.60 29.90 30.23 0 -0.42(-1.36%)
Sep 25, 2008 30.54 30.83 30.45 30.65 847,415 +0.32(+1.07%)
Sep 24, 2008 30.54 30.77 30.18 30.32 755,709 -0.22(-0.71%)
Sep 23, 2008 30.96 31.45 30.36 30.54 907,931 -0.34(-1.10%)
Sep 22, 2008 31.93 32.07 30.80 30.88 934,646 -1.14(-3.55%)
Sep 19, 2008 32.06 32.55 29.80 32.01 0 +1.04(+3.35%)
Sep 18, 2008 29.77 31.24 28.82 30.98 1,457,205 +1.59(+5.41%)
Sep 17, 2008 29.64 30.18 29.29 29.39 1,121,279 -0.72(-2.39%)
Sep 16, 2008 29.40 30.19 28.93 30.11 1,359,410 +0.35(+1.19%)
Sep 15, 2008 29.74 30.62 29.52 29.75 1,026,988 -0.54(-1.78%)
Sep 12, 2008 29.97 30.36 29.72 30.29 908,780 +0.24(+0.79%)
Sep 11, 2008 29.29 30.09 29.29 30.06 858,804 +0.40(+1.34%)
Sep 10, 2008 29.88 30.24 29.49 29.66 1,467,469 -0.05(-0.17%)
Sep 09, 2008 29.60 30.36 29.60 29.71 1,649,308 -0.12(-0.39%)
Sep 08, 2008 29.43 29.93 29.43 29.82 991,934 +0.87(+3.01%)
Sep 05, 2008 28.39 29.05 28.26 28.95 0 +0.24(+0.85%)
Sep 04, 2008 29.44 29.44 28.64 28.71 939,658 -0.86(-2.90%)
Sep 03, 2008 29.05 29.62 28.80 29.57 1,132,428 +0.79(+2.75%)
Sep 02, 2008 29.06 29.61 28.67 28.77 1,222,432 -0.17(-0.60%)
Aug 29, 2008 29.27 29.47 28.79 28.95 0 -0.58(-1.95%)
Aug 28, 2008 29.38 29.54 29.18 29.52 1,222,717 +0.35(+1.18%)
Aug 27, 2008 29.23 29.45 28.88 29.18 1,036,115 -0.24(-0.83%)
Aug 26, 2008 29.31 29.47 29.11 29.42 438,670 +0.16(+0.54%)
Aug 25, 2008 29.67 29.67 28.90 29.26 565,373 -0.42(-1.41%)
Aug 22, 2008 29.70 29.90 29.41 29.68 0 +0.24(+0.81%)
Aug 21, 2008 29.20 29.59 29.20 29.44 423,763 -0.04(-0.15%)
Aug 20, 2008 29.48 29.59 29.19 29.49 608,757 -0.07(-0.24%)
Aug 19, 2008 30.14 30.14 29.48 29.56 621,993 -0.50(-1.68%)
Aug 18, 2008 30.31 30.79 29.98 30.06 830,805 -0.22(-0.74%)
Aug 15, 2008 30.13 30.47 30.06 30.29 0 +0.23(+0.77%)
Aug 14, 2008 29.97 30.13 29.57 30.06 757,687 +0.09(+0.31%)
Aug 13, 2008 29.92 30.21 29.53 29.96 815,493 +0.03(+0.10%)
Aug 12, 2008 29.25 30.21 29.25 29.93 1,093,918 +0.68(+2.34%)
Aug 11, 2008 28.72 29.34 28.41 29.25 946,180 +0.54(+1.88%)
Aug 08, 2008 27.82 28.75 27.72 28.71 858,653 +0.87(+3.13%)
Aug 07, 2008 28.18 28.27 27.83 27.84 758,107 -0.55(-1.95%)
Aug 06, 2008 27.98 28.52 27.87 28.39 878,067 +0.27(+0.95%)
Aug 05, 2008 27.79 28.25 27.79 28.13 1,192,653 +0.23(+0.83%)
Aug 04, 2008 28.36 28.58 27.79 27.90 885,373 -0.68(-2.39%)
Aug 01, 2008 28.91 28.91 28.44 28.58 987,088 -0.37(-1.29%)
Jul 31, 2008 29.36 29.54 27.36 28.95 1,843,874 -0.51(-1.73%)
Jul 30, 2008 28.69 29.82 28.66 29.47 1,114,056 +0.69(+2.40%)
Jul 29, 2008 28.77 28.88 28.30 28.77 675,391 +0.46(+1.63%)
Jul 28, 2008 28.61 28.85 27.72 28.31 806,517 -0.28(-0.98%)
Jul 25, 2008 28.52 28.82 28.31 28.59 883,133 +0.21(+0.74%)
Jul 24, 2008 28.99 29.00 28.39 28.39 1,120,279 -0.55(-1.89%)
Jul 23, 2008 29.48 29.55 28.90 28.93 1,174,519 -0.67(-2.26%)
Jul 22, 2008 29.05 29.67 28.87 29.60 1,718,250 -0.32(-1.06%)
Jul 21, 2008 29.90 29.98 29.53 29.92 673,110 +0.18(+0.61%)
Jul 18, 2008 29.87 30.16 29.52 29.74 826,194 -0.06(-0.22%)
Jul 17, 2008 29.59 29.90 29.24 29.80 1,074,530 +0.40(+1.37%)
Jul 16, 2008 28.90 29.43 28.53 29.40 1,092,241 +0.59(+2.05%)
Jul 15, 2008 28.65 29.18 28.03 28.81 1,064,786 +0.14(+0.50%)
Jul 14, 2008 28.67 28.98 28.43 28.67 904,753 +0.06(+0.23%)
Jul 11, 2008 28.27 28.84 27.99 28.60 804,393 +0.11(+0.38%)
Jul 10, 2008 28.18 28.73 28.14 28.49 940,460 +0.24(+0.87%)
Jul 09, 2008 28.71 28.96 28.25 28.25 1,060,901 -0.39(-1.36%)
Jul 08, 2008 28.31 28.71 28.15 28.64 1,229,106 +0.32(+1.14%)
Jul 07, 2008 28.45 28.63 28.04 28.31 1,464,549 -0.22(-0.76%)
Jul 04, 2008 27.55 28.54 27.48 28.53 811,429 +0.00(+0.00%)
Jul 03, 2008 27.55 28.54 27.48 28.53 811,429 +0.98(+3.55%)
Jul 02, 2008 28.15 28.39 27.55 27.55 1,013,527 -0.73(-2.57%)
Jul 01, 2008 27.84 28.35 27.69 28.28 1,188,185 +0.16(+0.56%)
Jun 30, 2008 28.60 28.71 28.05 28.12 1,400,193 -0.47(-1.64%)
Jun 27, 2008 28.94 29.10 28.42 28.59 1,167,746 -0.30(-1.05%)
Jun 26, 2008 29.19 29.23 28.76 28.89 1,126,636 -0.45(-1.55%)
Jun 25, 2008 28.67 29.57 28.65 29.34 1,780,652 +0.70(+2.44%)
Jun 24, 2008 29.11 29.26 28.43 28.64 1,401,870 -0.69(-2.36%)
Jun 23, 2008 28.98 29.44 28.85 29.34 649,740 +0.39(+1.34%)
Jun 20, 2008 29.08 29.23 28.82 28.95 794,108 -0.22(-0.77%)
Jun 19, 2008 29.29 29.49 28.93 29.17 879,616 +0.11(+0.37%)
Jun 18, 2008 29.21 29.46 28.93 29.06 509,447 -0.33(-1.13%)
Jun 17, 2008 29.90 29.90 29.34 29.39 591,602 -0.23(-0.78%)
Jun 16, 2008 29.40 29.85 28.58 29.62 518,245 -0.03(-0.10%)
Jun 13, 2008 29.83 30.12 29.61 29.65 818,031 +0.09(+0.32%)
Jun 12, 2008 29.51 29.80 29.35 29.56 442,570 +0.24(+0.83%)
Jun 11, 2008 29.67 30.03 29.31 29.31 605,394 -0.50(-1.67%)
Jun 10, 2008 29.55 29.97 29.39 29.81 698,038 -0.22(-0.74%)
Jun 09, 2008 30.14 30.31 29.88 30.03 752,482 -0.01(-0.02%)
Jun 06, 2008 30.46 30.79 30.04 30.04 879,429 -0.84(-2.70%)
Jun 05, 2008 30.45 30.93 30.41 30.88 867,472 +0.61(+2.02%)
Jun 04, 2008 29.90 30.56 29.90 30.26 632,533 +0.29(+0.96%)
Jun 03, 2008 30.06 30.32 29.71 29.98 763,134 -0.01(-0.05%)
Jun 02, 2008 30.14 30.24 29.84 29.99 840,830 -0.22(-0.71%)
May 30, 2008 29.90 30.31 29.88 30.21 1,222,068 +0.32(+1.06%)
May 29, 2008 29.75 30.08 29.46 29.89 658,297 +0.14(+0.48%)
May 28, 2008 29.46 29.81 29.31 29.75 604,351 +0.39(+1.32%)
May 27, 2008 29.17 29.44 29.11 29.36 687,899 +0.22(+0.77%)
May 26, 2008 29.52 29.52 28.97 29.13 0 +0.00(+0.00%)
May 23, 2008 29.52 29.52 28.97 29.13 633,279 -0.39(-1.32%)
May 22, 2008 29.57 29.79 29.41 29.52 1,125,677 -0.16(-0.53%)
May 21, 2008 30.33 30.43 29.58 29.68 733,807 -0.65(-2.14%)
May 20, 2008 30.14 30.33 29.92 30.33 724,324 +0.12(+0.41%)
May 19, 2008 30.16 30.47 30.13 30.21 1,040,772 -0.10(-0.33%)
May 16, 2008 30.29 30.36 30.04 30.31 1,093,938 -0.07(-0.24%)
May 15, 2008 30.39 30.61 30.05 30.38 1,232,442 -0.12(-0.38%)
May 14, 2008 30.42 30.93 30.42 30.49 1,042,680 +0.29(+0.95%)
May 13, 2008 30.69 30.69 29.97 30.21 939,899 -0.39(-1.27%)
May 12, 2008 30.53 30.75 30.18 30.60 1,272,940 +0.17(+0.57%)
May 09, 2008 30.26 30.52 29.93 30.42 775,594 -0.19(-0.63%)
May 08, 2008 30.30 30.70 30.30 30.62 1,015,562 +0.20(+0.66%)
May 07, 2008 30.49 30.89 30.33 30.42 1,283,047 +0.04(+0.14%)
May 06, 2008 30.24 30.44 30.00 30.37 1,032,482 -0.09(-0.31%)
May 05, 2008 30.55 30.72 30.16 30.47 1,142,567 -0.29(-0.94%)
May 02, 2008 30.62 30.85 30.18 30.75 1,434,847 +0.42(+1.38%)
May 01, 2008 32.61 32.68 30.11 30.34 3,565,798 -2.50(-7.61%)
Apr 30, 2008 33.28 33.43 32.81 32.83 947,736 -0.31(-0.93%)
Apr 29, 2008 33.39 33.44 32.88 33.14 758,616 -0.29(-0.86%)
Apr 28, 2008 33.52 33.59 33.27 33.43 985,647 +0.05(+0.15%)
Apr 25, 2008 32.81 33.42 32.76 33.38 666,327 +0.68(+2.09%)
Apr 24, 2008 32.86 32.96 32.24 32.70 739,225 +0.02(+0.07%)
Apr 23, 2008 32.67 33.02 32.55 32.68 617,803 +0.01(+0.02%)
Apr 22, 2008 32.93 32.93 32.41 32.67 759,007 -0.28(-0.85%)
Apr 21, 2008 32.95 33.12 32.71 32.95 636,930 +0.01(+0.04%)
Apr 18, 2008 32.43 33.07 31.60 32.93 1,094,603 +0.79(+2.46%)
Apr 17, 2008 32.29 32.58 31.63 32.14 1,476,498 -1.04(-3.15%)
Apr 16, 2008 32.36 33.20 32.21 33.19 727,719 +1.15(+3.60%)
Apr 15, 2008 32.06 32.31 31.80 32.04 478,632 +0.04(+0.14%)
Apr 14, 2008 31.87 32.26 31.84 31.99 514,168 +0.14(+0.45%)
Apr 11, 2008 32.04 32.36 31.77 31.85 868,367 -0.57(-1.75%)
Apr 10, 2008 32.38 32.54 32.14 32.42 774,002 -0.08(-0.24%)
Apr 09, 2008 32.67 32.93 32.31 32.50 589,636 -0.08(-0.24%)
Apr 08, 2008 32.28 32.67 32.06 32.58 1,125,558 +0.17(+0.53%)
Apr 07, 2008 32.84 32.98 32.31 32.40 920,664 -0.35(-1.08%)
Apr 04, 2008 32.64 32.94 32.43 32.76 653,721 +0.15(+0.46%)
Apr 03, 2008 32.40 32.81 32.25 32.60 823,914 +0.09(+0.29%)
Apr 02, 2008 32.45 32.80 32.34 32.51 902,711 +0.23(+0.71%)
Apr 01, 2008 32.14 32.30 31.55 32.28 1,028,629 +0.57(+1.79%)
Mar 31, 2008 31.58 31.72 31.27 31.71 995,767 +0.30(+0.94%)
Mar 28, 2008 31.35 31.77 31.22 31.42 939,337 +0.39(+1.25%)
Mar 27, 2008 31.10 31.48 30.59 31.03 871,757 +0.07(+0.23%)
Mar 26, 2008 31.01 31.24 30.81 30.96 620,295 -0.19(-0.60%)
Mar 25, 2008 31.29 31.29 30.80 31.14 786,801 +0.15(+0.49%)
Mar 24, 2008 30.65 31.40 30.57 30.99 744,188 +0.43(+1.41%)
Mar 21, 2008 30.47 30.67 29.90 30.56 1,232,991 +0.00(+0.00%)
Mar 20, 2008 30.47 30.67 29.90 30.56 1,232,991 +0.23(+0.76%)
Mar 19, 2008 31.42 31.73 30.33 30.33 1,139,624 -0.74(-2.39%)
Mar 18, 2008 30.30 31.82 29.41 31.07 1,178,456 +0.93(+3.08%)
Mar 17, 2008 30.02 30.56 29.66 30.14 1,210,856 -0.15(-0.50%)
Mar 14, 2008 30.98 31.00 29.80 30.29 1,239,786 -0.34(-1.10%)
Mar 13, 2008 30.31 30.85 29.94 30.63 853,375 +0.24(+0.78%)
Mar 12, 2008 30.44 30.82 30.28 30.39 649,120 -0.09(-0.31%)
Mar 11, 2008 30.05 30.49 29.65 30.49 1,018,505 +1.22(+4.18%)
Mar 10, 2008 29.74 29.77 29.13 29.26 1,194,306 -0.60(-2.02%)
Mar 07, 2008 30.15 30.47 29.72 29.87 1,035,322 -0.47(-1.54%)
Mar 06, 2008 30.85 30.86 30.28 30.34 1,066,108 -0.61(-1.98%)
Mar 05, 2008 30.47 31.05 30.45 30.95 1,138,457 +0.59(+1.94%)
Mar 04, 2008 30.88 30.96 30.09 30.36 1,407,986 -0.75(-2.41%)
Mar 03, 2008 30.93 31.37 30.71 31.11 879,134 +0.06(+0.19%)
Feb 29, 2008 31.52 31.85 30.91 31.05 1,580,895 -0.89(-2.79%)
Feb 28, 2008 31.81 32.09 31.60 31.94 1,151,906 -0.19(-0.60%)
Feb 27, 2008 31.25 32.34 31.25 32.14 1,304,445 +0.76(+2.43%)
Feb 26, 2008 31.13 31.57 30.88 31.37 918,904 +0.15(+0.48%)
Feb 25, 2008 31.00 31.22 30.46 31.22 791,144 +0.36(+1.17%)
Feb 22, 2008 30.96 30.98 30.26 30.86 828,869 +0.08(+0.26%)
Feb 21, 2008 31.34 31.34 30.69 30.78 929,916 -0.32(-1.02%)
Feb 20, 2008 30.80 31.14 30.24 31.10 1,096,801 +0.30(+0.96%)
Feb 19, 2008 31.12 31.29 30.57 30.80 987,054 -0.04(-0.14%)
Feb 18, 2008 30.77 30.86 30.25 30.85 0 +0.00(+0.00%)
Feb 15, 2008 30.77 30.86 30.25 30.85 674,370 +0.08(+0.26%)
Feb 14, 2008 31.02 31.27 30.68 30.77 849,954 -0.29(-0.93%)
Feb 13, 2008 30.31 31.29 30.31 31.06 938,894 +0.14(+0.44%)
Feb 12, 2008 30.67 31.05 30.44 30.92 1,232,508 +0.37(+1.20%)
Feb 11, 2008 30.34 30.70 30.16 30.55 903,750 +0.14(+0.47%)
Feb 08, 2008 30.46 30.81 30.21 30.41 972,611 -0.17(-0.54%)
Feb 07, 2008 30.56 30.80 30.23 30.57 1,364,489 +0.07(+0.24%)
Feb 06, 2008 30.34 30.81 30.11 30.50 1,679,831 +0.28(+0.93%)
Feb 05, 2008 30.36 30.73 30.22 30.22 1,549,217 -0.42(-1.39%)
Feb 04, 2008 30.70 30.85 30.56 30.65 1,157,559 -0.08(-0.26%)
Feb 01, 2008 30.37 30.90 30.21 30.72 2,037,755 +0.09(+0.31%)
Jan 31, 2008 28.04 31.00 27.99 30.63 5,188,788 +2.21(+7.78%)
Jan 30, 2008 31.12 31.12 28.17 28.42 4,648,313 -2.89(-9.24%)
Jan 29, 2008 31.48 31.65 31.09 31.32 1,495,558 +0.15(+0.49%)
Jan 28, 2008 30.91 31.30 30.64 31.16 1,548,683 +0.23(+0.74%)
Jan 25, 2008 31.06 31.29 30.77 30.93 1,669,965 -0.04(-0.14%)
Jan 24, 2008 31.72 31.92 30.73 30.98 2,056,428 -0.86(-2.71%)
Jan 23, 2008 30.16 31.90 29.95 31.84 1,870,399 +0.91(+2.93%)
Jan 22, 2008 29.52 31.29 29.52 30.93 1,355,367 +0.12(+0.37%)
Jan 21, 2008 31.14 31.60 30.58 30.82 0 +0.00(+0.00%)
Jan 18, 2008 31.14 31.60 30.58 30.82 1,618,760 -0.22(-0.70%)
Jan 17, 2008 32.04 32.07 31.01 31.03 1,447,375 -0.87(-2.73%)
Jan 16, 2008 31.96 32.35 31.77 31.91 1,259,221 -0.22(-0.69%)
Jan 15, 2008 32.89 33.05 32.13 32.13 1,215,187 -0.95(-2.87%)
Jan 14, 2008 33.23 33.23 32.79 33.08 785,815 +0.17(+0.50%)
Jan 11, 2008 32.81 33.17 32.57 32.91 1,078,499 +0.04(+0.13%)
Jan 10, 2008 32.58 33.09 32.39 32.87 1,270,334 +0.09(+0.26%)
Jan 09, 2008 32.65 32.80 32.08 32.78 1,064,608 +0.11(+0.33%)
Jan 08, 2008 33.50 33.76 32.68 32.68 950,146 -0.75(-2.24%)
Jan 07, 2008 33.26 33.47 32.80 33.42 1,359,237 +0.24(+0.74%)
Jan 04, 2008 33.48 33.55 33.01 33.18 1,072,526 -0.48(-1.41%)
Jan 03, 2008 34.02 34.17 33.55 33.65 1,135,591 -0.32(-0.95%)
Jan 02, 2008 34.55 34.56 33.81 33.98 935,116 -0.67(-1.93%)
Jan 01, 2008 34.55 34.86 34.53 34.65 0 +0.00(+0.00%)
Dec 31, 2007 34.55 34.86 34.53 34.65 657,879 -0.07(-0.21%)
Dec 28, 2007 34.95 35.03 34.66 34.72 628,985 -0.09(-0.25%)
Dec 27, 2007 34.76 35.05 34.70 34.81 662,527 -0.09(-0.25%)
Dec 26, 2007 34.89 35.03 34.71 34.89 438,261 -0.11(-0.31%)
Dec 24, 2007 34.60 35.19 34.60 35.00 235,564 +0.25(+0.73%)
Dec 21, 2007 34.64 34.93 34.54 34.75 794,785 +0.41(+1.19%)
Dec 20, 2007 34.12 34.34 33.96 34.34 734,418 +0.27(+0.80%)
Dec 19, 2007 34.50 34.50 33.91 34.07 740,905 -0.36(-1.05%)
Dec 18, 2007 34.25 34.58 34.25 34.43 1,217,270 +0.35(+1.04%)
Dec 17, 2007 34.72 34.72 34.07 34.07 961,537 -0.79(-2.27%)
Dec 14, 2007 35.03 35.12 34.80 34.86 842,629 -0.42(-1.18%)
Dec 13, 2007 35.09 35.35 34.91 35.28 915,418 -0.04(-0.10%)
Dec 12, 2007 35.83 35.83 34.85 35.32 1,199,300 +0.21(+0.59%)
Dec 11, 2007 35.87 35.99 35.09 35.11 1,114,894 -0.86(-2.38%)
Dec 10, 2007 35.83 36.04 35.74 35.97 560,364 +0.14(+0.38%)
Dec 07, 2007 35.76 35.94 35.63 35.83 709,692 +0.19(+0.55%)
Dec 06, 2007 35.18 35.64 35.18 35.63 845,463 +0.45(+1.29%)
Dec 05, 2007 35.73 35.87 34.89 35.18 1,539,542 -0.22(-0.61%)
Dec 04, 2007 35.25 35.80 35.25 35.40 811,930 -0.24(-0.69%)
Dec 03, 2007 36.10 36.10 35.64 35.64 998,727 -0.45(-1.26%)
Nov 30, 2007 36.24 36.24 35.56 36.10 1,122,673 +0.51(+1.44%)
Nov 29, 2007 35.72 36.07 35.51 35.58 1,037,937 -0.11(-0.30%)
Nov 28, 2007 35.27 35.78 35.09 35.69 1,344,593 +0.63(+1.81%)
Nov 27, 2007 34.57 35.36 34.50 35.06 1,495,424 +0.60(+1.73%)
Nov 26, 2007 34.50 35.61 34.46 34.46 1,269,223 -0.30(-0.85%)
Nov 23, 2007 34.40 34.84 34.29 34.76 411,174 +0.39(+1.13%)
Nov 21, 2007 34.30 34.70 34.01 34.37 1,478,283 -0.28(-0.81%)
Nov 20, 2007 34.52 34.86 34.17 34.65 1,214,492 +0.23(+0.67%)
Nov 19, 2007 35.08 35.14 34.38 34.42 1,381,035 -0.74(-2.11%)
Nov 16, 2007 35.52 35.64 34.89 35.16 1,292,143 -0.26(-0.73%)
Nov 15, 2007 35.68 35.89 35.04 35.42 1,111,421 -0.37(-1.03%)
Nov 14, 2007 36.03 36.20 35.61 35.79 873,548 -0.06(-0.18%)
Nov 13, 2007 35.68 35.96 35.44 35.85 985,849 +0.39(+1.10%)
Nov 12, 2007 35.39 35.85 35.20 35.46 1,279,919 -0.17(-0.48%)
Nov 09, 2007 35.50 36.17 35.42 35.63 1,149,927 -0.41(-1.14%)
Nov 08, 2007 36.46 36.46 35.24 36.04 3,201,882 -0.30(-0.83%)
Nov 07, 2007 36.84 37.04 36.35 36.35 1,457,446 -0.78(-2.09%)
Nov 06, 2007 36.64 37.30 36.62 37.12 895,554 +0.50(+1.36%)
Nov 05, 2007 36.92 36.92 36.35 36.63 908,751 -0.37(-1.01%)
Nov 02, 2007 37.02 37.34 36.56 37.00 1,100,447 +0.25(+0.69%)
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.