Skip to main content

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

96.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 37.15 37.49 36.19 36.75 1,310,757 -0.84(-2.22%)
Oct 31, 2007 38.68 38.68 36.52 37.59 1,996,418 +0.24(+0.64%)
Oct 30, 2007 37.76 38.23 37.32 37.35 924,309 -0.25(-0.67%)
Oct 29, 2007 37.48 37.78 37.33 37.60 518,135 +0.15(+0.40%)
Oct 26, 2007 37.31 37.79 37.07 37.45 798,884 +0.46(+1.25%)
Oct 25, 2007 37.38 37.38 36.83 36.99 1,023,768 -0.31(-0.83%)
Oct 24, 2007 37.02 37.42 36.43 37.30 1,130,590 +0.24(+0.66%)
Oct 23, 2007 36.61 37.20 36.61 37.05 658,990 +0.27(+0.74%)
Oct 22, 2007 36.55 36.92 36.14 36.78 1,209,769 +0.06(+0.16%)
Oct 19, 2007 37.38 37.59 36.71 36.72 1,085,306 -0.68(-1.83%)
Oct 18, 2007 37.14 37.69 36.92 37.41 625,235 +0.17(+0.44%)
Oct 17, 2007 37.41 37.59 37.05 37.24 936,255 -0.01(-0.02%)
Oct 16, 2007 37.57 37.57 36.95 37.25 983,762 -0.16(-0.42%)
Oct 15, 2007 37.96 38.38 37.22 37.41 1,060,996 -0.76(-1.98%)
Oct 12, 2007 38.01 38.24 37.95 38.16 573,143 +0.24(+0.65%)
Oct 11, 2007 38.20 38.72 37.79 37.92 780,259 -0.37(-0.98%)
Oct 10, 2007 39.18 39.18 38.19 38.29 1,577,048 -0.73(-1.86%)
Oct 09, 2007 38.88 39.15 38.66 39.02 659,546 +0.31(+0.80%)
Oct 08, 2007 38.95 38.95 38.53 38.71 446,040 -0.07(-0.19%)
Oct 05, 2007 39.41 39.41 38.33 38.78 776,369 +0.36(+0.94%)
Oct 04, 2007 38.04 38.49 37.84 38.42 651,350 +0.44(+1.16%)
Oct 03, 2007 38.28 38.38 37.90 37.98 695,523 -0.48(-1.24%)
Oct 02, 2007 38.77 38.80 38.29 38.46 637,737 -0.23(-0.60%)
Oct 01, 2007 38.05 38.81 38.03 38.69 789,557 +0.63(+1.66%)
Sep 28, 2007 38.05 38.23 37.72 38.05 770,674 -0.20(-0.53%)
Sep 27, 2007 37.97 38.38 37.95 38.25 887,497 +0.33(+0.87%)
Sep 26, 2007 37.35 38.02 37.29 37.92 975,011 +0.69(+1.86%)
Sep 25, 2007 37.66 37.84 37.11 37.23 1,368,755 -0.46(-1.22%)
Sep 24, 2007 37.56 38.09 37.41 37.69 1,094,335 +0.04(+0.11%)
Sep 21, 2007 38.32 38.33 37.51 37.65 3,250,223 -0.24(-0.65%)
Sep 20, 2007 37.77 38.09 37.51 37.90 1,279,363 +0.13(+0.34%)
Sep 19, 2007 37.06 37.95 37.05 37.77 1,414,837 +0.78(+2.12%)
Sep 18, 2007 35.76 36.98 35.79 36.98 1,329,788 +1.06(+2.95%)
Sep 17, 2007 35.20 36.28 35.00 35.92 1,481,756 +0.89(+2.53%)
Sep 14, 2007 34.81 35.27 34.48 35.04 834,578 +0.23(+0.66%)
Sep 13, 2007 35.35 35.48 34.36 34.81 1,555,517 -0.42(-1.21%)
Sep 12, 2007 35.38 35.70 34.95 35.23 889,859 +0.00(+0.00%)
Sep 11, 2007 35.18 35.69 35.00 35.23 941,256 +0.24(+0.70%)
Sep 10, 2007 35.18 35.24 34.53 34.99 741,781 -0.10(-0.29%)
Sep 07, 2007 35.89 35.89 35.07 35.09 909,306 -1.05(-2.91%)
Sep 06, 2007 36.13 36.42 35.99 36.14 444,096 +0.07(+0.20%)
Sep 05, 2007 35.92 36.24 35.70 36.07 559,530 -0.13(-0.36%)
Sep 04, 2007 36.31 36.41 35.94 36.20 426,593 +0.04(+0.10%)
Aug 31, 2007 36.07 36.51 35.88 36.16 496,604 +0.30(+0.82%)
Aug 30, 2007 35.83 36.33 35.70 35.86 489,103 -0.13(-0.36%)
Aug 29, 2007 34.90 36.00 34.79 35.99 548,417 +1.20(+3.43%)
Aug 28, 2007 35.53 35.55 34.77 34.80 585,506 -0.86(-2.42%)
Aug 27, 2007 35.92 36.12 35.50 35.66 406,173 -0.40(-1.12%)
Aug 24, 2007 36.07 36.12 35.69 36.07 490,770 -0.09(-0.26%)
Aug 23, 2007 36.10 36.28 35.71 36.16 602,870 +0.30(+0.84%)
Aug 22, 2007 35.20 35.98 35.10 35.86 527,442 +0.82(+2.34%)
Aug 21, 2007 34.23 35.25 34.02 35.04 850,408 +0.06(+0.16%)
Aug 20, 2007 35.20 35.40 34.46 34.98 982,095 -0.21(-0.59%)
Aug 17, 2007 36.35 36.59 35.01 35.19 1,023,074 -0.40(-1.13%)
Aug 16, 2007 35.15 35.67 33.87 35.59 1,627,889 +0.62(+1.77%)
Aug 15, 2007 35.78 36.20 34.91 34.97 898,332 -0.73(-2.04%)
Aug 14, 2007 36.04 36.19 35.70 35.70 938,200 -0.24(-0.68%)
Aug 13, 2007 35.89 36.12 35.46 35.94 819,848 +0.53(+1.48%)
Aug 10, 2007 35.32 36.33 34.75 35.42 1,432,443 -0.10(-0.28%)
Aug 09, 2007 36.56 37.66 35.51 35.52 2,254,375 -1.04(-2.84%)
Aug 08, 2007 34.17 36.74 34.16 36.56 2,379,116 +2.40(+7.02%)
Aug 07, 2007 36.37 36.79 33.76 34.16 2,478,298 -2.33(-6.37%)
Aug 06, 2007 36.14 36.59 35.50 36.48 1,492,035 +0.44(+1.22%)
Aug 03, 2007 36.35 37.18 36.04 36.04 1,403,549 -1.13(-3.04%)
Aug 02, 2007 37.29 37.51 36.97 37.18 1,042,243 -0.06(-0.15%)
Aug 01, 2007 36.07 37.33 35.95 37.23 1,685,398 +1.16(+3.21%)
Jul 31, 2007 35.54 36.94 36.07 36.07 1,429,248 +0.53(+1.50%)
Jul 30, 2007 35.17 35.58 35.02 35.54 1,122,117 +0.37(+1.06%)
Jul 27, 2007 36.25 36.32 35.17 35.17 1,467,031 -1.08(-2.98%)
Jul 26, 2007 36.17 36.51 35.76 36.25 1,791,526 +0.20(+0.56%)
Jul 25, 2007 36.71 36.71 35.71 36.04 1,035,576 -0.58(-1.59%)
Jul 24, 2007 37.38 37.60 36.59 36.63 626,485 -0.87(-2.32%)
Jul 23, 2007 37.48 37.68 37.36 37.50 469,516 +0.18(+0.48%)
Jul 20, 2007 38.29 38.34 37.30 37.32 929,865 -0.98(-2.56%)
Jul 19, 2007 37.97 38.32 37.80 38.30 486,463 +0.42(+1.12%)
Jul 18, 2007 38.01 38.05 37.51 37.87 754,838 -0.16(-0.42%)
Jul 17, 2007 38.41 38.55 38.03 38.03 646,627 -0.28(-0.73%)
Jul 16, 2007 38.73 38.79 38.24 38.31 517,024 -0.51(-1.32%)
Jul 13, 2007 38.80 38.94 38.59 38.82 521,235 +0.03(+0.07%)
Jul 12, 2007 37.97 38.79 37.77 38.79 891,526 +1.02(+2.71%)
Jul 11, 2007 37.43 37.93 37.42 37.77 538,277 +0.37(+1.00%)
Jul 10, 2007 37.54 37.97 37.28 37.40 1,028,769 -0.42(-1.12%)
Jul 09, 2007 37.84 38.02 37.59 37.82 547,028 -0.01(-0.04%)
Jul 06, 2007 37.81 38.09 37.69 37.84 774,424 +0.04(+0.10%)
Jul 05, 2007 38.15 38.19 37.77 37.80 791,510 -0.36(-0.94%)
Jul 03, 2007 37.78 38.18 37.92 38.16 378,669 +0.10(+0.26%)
Jul 02, 2007 37.79 38.11 37.74 38.06 534,665 +0.53(+1.40%)
Jun 29, 2007 37.59 38.14 37.36 37.53 1,057,385 -0.07(-0.19%)
Jun 28, 2007 37.21 37.89 36.98 37.61 1,118,644 +0.40(+1.06%)
Jun 27, 2007 36.47 37.28 36.20 37.21 1,278,252 +0.56(+1.53%)
Jun 26, 2007 36.62 36.81 36.49 36.65 800,262 +0.30(+0.81%)
Jun 25, 2007 36.51 36.92 36.28 36.35 973,622 -0.19(-0.53%)
Jun 22, 2007 37.02 37.02 36.40 36.55 990,291 -0.48(-1.28%)
Jun 21, 2007 36.91 37.07 36.44 37.02 660,379 +0.12(+0.31%)
Jun 20, 2007 37.58 37.59 36.91 36.91 702,747 -0.61(-1.63%)
Jun 19, 2007 37.33 37.52 37.15 37.52 430,899 +0.05(+0.13%)
Jun 18, 2007 37.33 37.54 37.25 37.47 574,810 +0.20(+0.54%)
Jun 15, 2007 37.72 37.79 37.23 37.27 794,844 -0.25(-0.67%)
Jun 14, 2007 37.68 37.78 37.23 37.52 675,659 +0.12(+0.33%)
Jun 13, 2007 36.50 37.40 36.40 37.40 1,149,066 +0.94(+2.59%)
Jun 12, 2007 36.32 36.74 36.25 36.46 1,026,686 -0.03(-0.08%)
Jun 11, 2007 36.30 36.57 36.17 36.48 518,413 +0.19(+0.52%)
Jun 08, 2007 35.99 36.30 35.61 36.30 894,999 +0.55(+1.55%)
Jun 07, 2007 36.43 36.48 35.74 35.74 751,365 -0.76(-2.07%)
Jun 06, 2007 36.95 36.97 36.50 36.50 432,011 -0.53(-1.42%)
Jun 05, 2007 36.89 37.23 36.76 37.02 475,489 +0.06(+0.18%)
Jun 04, 2007 37.01 37.10 36.71 36.96 441,456 -0.08(-0.21%)
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.