Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

102.23 -0.61 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 113.72 114.45 113.11 114.30 517,494 +0.75(+0.66%)
May 30, 2017 114.34 114.51 113.22 113.55 553,174 -1.20(-1.05%)
May 26, 2017 114.77 115.09 114.42 114.76 294,534 +0.03(+0.02%)
May 25, 2017 114.31 115.14 114.03 114.73 1,333,744 +0.42(+0.37%)
May 24, 2017 112.83 114.81 112.83 114.31 530,852 +1.14(+1.01%)
May 23, 2017 112.66 113.59 112.44 113.16 363,953 +0.56(+0.49%)
May 22, 2017 112.41 112.80 111.91 112.61 350,493 +0.86(+0.77%)
May 19, 2017 111.51 112.24 111.22 111.75 406,234 +0.46(+0.41%)
May 18, 2017 109.66 111.98 108.88 111.29 491,509 +0.92(+0.83%)
May 17, 2017 110.38 111.82 109.49 110.37 784,701 -0.01(-0.01%)
May 16, 2017 109.81 110.68 109.43 110.38 443,833 +0.56(+0.51%)
May 15, 2017 108.56 110.19 108.20 109.82 542,132 +1.48(+1.36%)
May 12, 2017 108.34 108.52 107.73 108.35 434,302 -0.12(-0.11%)
May 11, 2017 107.99 108.59 107.39 108.46 420,963 +0.43(+0.40%)
May 10, 2017 106.45 108.13 106.45 108.03 735,067 +1.12(+1.05%)
May 09, 2017 110.87 110.87 106.52 106.91 2,110,276 -6.96(-6.11%)
May 08, 2017 115.44 115.61 113.46 113.88 1,064,143 -1.57(-1.36%)
May 05, 2017 115.18 115.94 115.06 115.44 685,032 +0.66(+0.58%)
May 04, 2017 115.14 115.84 114.13 114.78 663,604 -0.30(-0.26%)
May 03, 2017 114.79 115.22 113.98 115.08 326,205 +0.51(+0.44%)
May 02, 2017 115.11 115.16 113.07 114.57 368,188 -0.63(-0.55%)
May 01, 2017 115.38 115.47 114.47 115.20 235,734 +0.32(+0.28%)
Apr 28, 2017 115.70 115.70 114.69 114.88 363,855 -0.95(-0.82%)
Apr 27, 2017 115.34 116.22 115.06 115.83 461,238 +0.77(+0.67%)
Apr 26, 2017 115.25 115.88 114.88 115.05 456,672 -0.24(-0.21%)
Apr 25, 2017 115.13 115.94 114.16 115.29 455,568 +0.88(+0.77%)
Apr 24, 2017 113.61 114.75 113.41 114.42 480,293 +1.58(+1.40%)
Apr 21, 2017 112.72 113.21 112.52 112.83 341,962 +0.27(+0.24%)
Apr 20, 2017 111.76 112.82 111.41 112.57 323,431 +1.05(+0.94%)
Apr 19, 2017 111.14 112.07 110.88 111.52 442,103 +0.38(+0.34%)
Apr 18, 2017 109.79 111.72 109.50 111.13 399,639 +0.87(+0.79%)
Apr 17, 2017 109.67 110.37 109.30 110.26 409,548 +0.90(+0.82%)
Apr 13, 2017 109.82 110.55 109.34 109.37 279,147 -0.51(-0.47%)
Apr 12, 2017 110.40 110.40 109.48 109.88 602,199 -0.70(-0.63%)
Apr 11, 2017 110.16 110.92 109.72 110.58 384,391 +0.46(+0.41%)
Apr 10, 2017 109.48 110.32 109.23 110.12 451,757 +0.50(+0.45%)
Apr 07, 2017 109.67 110.41 109.48 109.62 419,870 -0.65(-0.59%)
Apr 06, 2017 109.32 110.55 108.94 110.28 710,985 +1.05(+0.96%)
Apr 05, 2017 108.90 110.16 108.90 109.23 734,374 +0.27(+0.24%)
Apr 04, 2017 109.39 109.79 108.58 108.96 387,167 -0.12(-0.11%)
Apr 03, 2017 110.03 110.06 108.80 109.08 470,083 -0.78(-0.71%)
Mar 31, 2017 109.79 110.60 109.43 109.86 600,866 +0.13(+0.12%)
Mar 30, 2017 109.26 110.59 109.12 109.72 488,759 +0.34(+0.31%)
Mar 29, 2017 108.94 109.59 108.57 109.38 1,173,701 +0.34(+0.31%)
Mar 28, 2017 109.40 109.71 108.27 109.04 1,018,098 -0.84(-0.76%)
Mar 27, 2017 110.02 110.63 109.23 109.88 1,356,897 -0.52(-0.47%)
Mar 24, 2017 112.04 112.14 110.07 110.40 804,985 -1.56(-1.39%)
Mar 23, 2017 112.24 113.42 111.85 111.96 975,167 -0.98(-0.87%)
Mar 22, 2017 111.40 113.02 110.97 112.94 933,236 +1.48(+1.33%)
Mar 21, 2017 111.75 113.06 110.95 111.46 1,165,369 -0.25(-0.22%)
Mar 20, 2017 108.95 111.78 108.65 111.71 1,873,231 +2.72(+2.50%)
Mar 17, 2017 106.93 109.10 106.69 108.99 1,482,314 +2.61(+2.45%)
Mar 16, 2017 105.84 106.50 105.42 106.38 692,339 +0.69(+0.66%)
Mar 15, 2017 104.37 105.96 103.97 105.69 692,785 +1.55(+1.49%)
Mar 14, 2017 104.05 104.59 103.57 104.14 595,605 -0.31(-0.30%)
Mar 13, 2017 103.48 104.58 102.82 104.45 748,941 +1.05(+1.01%)
Mar 10, 2017 102.76 103.45 102.58 103.40 575,172 +1.38(+1.35%)
Mar 09, 2017 102.52 102.52 101.60 102.03 610,894 -0.51(-0.50%)
Mar 08, 2017 102.13 103.51 102.13 102.54 736,424 +0.32(+0.31%)
Mar 07, 2017 102.45 103.21 101.77 102.22 532,144 -0.41(-0.40%)
Mar 06, 2017 102.64 103.24 102.48 102.63 688,134 -0.61(-0.59%)
Mar 03, 2017 104.01 104.51 102.75 103.24 418,550 -0.83(-0.79%)
Mar 02, 2017 104.73 105.17 103.54 104.06 674,712 -0.80(-0.76%)
Mar 01, 2017 104.06 105.92 103.97 104.86 757,261 +1.16(+1.11%)
Feb 28, 2017 102.98 104.12 102.92 103.71 613,580 +0.73(+0.71%)
Feb 27, 2017 103.22 103.25 102.41 102.97 561,119 -0.16(-0.15%)
Feb 24, 2017 103.18 103.38 102.31 103.13 626,359 -0.11(-0.11%)
Feb 23, 2017 103.16 105.88 102.26 103.25 1,313,384 +2.07(+2.05%)
Feb 22, 2017 100.32 101.34 99.86 101.17 683,068 +0.83(+0.83%)
Feb 21, 2017 100.77 101.64 99.90 100.34 810,180 -0.62(-0.61%)
Feb 17, 2017 100.96 100.96 100.96 0 -1.37(-1.34%)
Feb 16, 2017 99.69 104.24 99.01 102.33 2,344,384 +4.02(+4.09%)
Feb 15, 2017 96.83 98.40 96.59 98.31 811,018 +1.04(+1.07%)
Feb 14, 2017 98.63 98.97 96.60 97.27 1,218,362 -1.76(-1.77%)
Feb 13, 2017 97.71 99.03 96.99 99.03 888,076 +1.75(+1.80%)
Feb 10, 2017 97.57 98.25 97.00 97.28 1,632,946 +0.14(+0.14%)
Feb 09, 2017 97.29 98.44 96.95 97.14 1,592,042 -0.15(-0.15%)
Feb 08, 2017 96.32 97.80 95.95 97.29 775,097 +0.97(+1.00%)
Feb 07, 2017 97.16 97.26 95.97 96.32 813,423 -0.59(-0.61%)
Feb 06, 2017 96.98 97.39 96.14 96.92 442,149 -0.42(-0.43%)
Feb 03, 2017 96.67 97.73 95.80 97.34 847,542 +0.94(+0.98%)
Feb 02, 2017 96.18 97.46 94.72 96.40 2,146,748 +0.25(+0.26%)
Feb 01, 2017 96.86 97.05 95.52 96.15 1,126,984 -0.55(-0.57%)
Jan 31, 2017 97.90 98.08 95.68 96.70 967,756 -1.48(-1.50%)
Jan 30, 2017 98.53 98.75 97.76 98.18 504,066 -0.70(-0.71%)
Jan 27, 2017 98.53 98.94 97.78 98.88 345,238 +0.12(+0.13%)
Jan 26, 2017 99.04 99.30 98.58 98.76 316,952 -0.10(-0.10%)
Jan 25, 2017 99.05 99.24 98.67 98.86 504,995 +0.23(+0.23%)
Jan 24, 2017 97.04 98.72 96.36 98.63 452,917 +1.79(+1.85%)
Jan 23, 2017 97.20 97.28 96.39 96.84 382,483 -0.63(-0.64%)
Jan 20, 2017 97.11 98.54 97.02 97.46 552,977 +0.51(+0.53%)
Jan 19, 2017 97.08 97.38 96.23 96.95 565,132 -0.26(-0.27%)
Jan 18, 2017 96.70 97.29 96.30 97.22 607,395 +0.84(+0.87%)
Jan 17, 2017 96.30 97.17 96.02 96.37 563,181 +0.12(+0.13%)
Jan 13, 2017 96.25 96.25 96.25 0 +1.16(+1.21%)
Jan 12, 2017 95.77 96.31 94.84 95.09 665,250 -0.86(-0.89%)
Jan 11, 2017 95.11 96.14 94.69 95.95 737,331 +0.68(+0.71%)
Jan 10, 2017 95.73 96.18 95.20 95.28 595,691 -0.07(-0.07%)
Jan 09, 2017 95.09 95.87 93.64 95.34 862,974 -0.38(-0.40%)
Jan 06, 2017 95.43 96.14 93.36 95.72 1,228,929 -0.07(-0.07%)
Jan 05, 2017 96.48 96.89 94.98 95.79 1,224,365 -1.06(-1.10%)
Jan 04, 2017 96.53 97.50 95.30 96.85 855,609 +0.18(+0.19%)
Jan 03, 2017 97.73 98.73 96.31 96.67 644,010 -0.54(-0.56%)
Dec 30, 2016 97.22 97.22 97.22 0 -0.88(-0.90%)
Dec 29, 2016 98.03 98.35 97.89 98.10 504,530 +0.08(+0.08%)
Dec 28, 2016 98.21 98.64 97.85 98.02 494,346 -0.18(-0.18%)
Dec 27, 2016 97.88 98.52 97.67 98.20 680,392 +0.64(+0.66%)
Dec 23, 2016 97.55 97.55 97.55 0 -0.39(-0.40%)
Dec 22, 2016 96.75 97.94 96.63 97.94 568,649 +0.91(+0.94%)
Dec 21, 2016 96.93 97.88 96.20 97.03 651,998 +0.37(+0.38%)
Dec 20, 2016 96.72 97.13 96.01 96.66 455,913 -0.07(-0.07%)
Dec 19, 2016 97.12 97.37 96.27 96.73 756,902 -0.11(-0.12%)
Dec 16, 2016 97.89 98.47 95.72 96.84 1,779,620 -1.77(-1.80%)
Dec 15, 2016 97.13 98.65 96.83 98.61 775,743 +1.43(+1.47%)
Dec 14, 2016 100.30 100.68 97.09 97.19 975,319 -2.72(-2.73%)
Dec 13, 2016 101.11 101.53 99.50 99.91 892,450 -1.19(-1.18%)
Dec 12, 2016 103.22 103.46 100.86 101.10 544,348 -1.72(-1.68%)
Dec 09, 2016 103.20 103.61 101.85 102.82 591,739 -0.38(-0.37%)
Dec 08, 2016 102.30 103.55 101.77 103.20 801,660 +0.90(+0.88%)
Dec 07, 2016 99.73 102.64 99.73 102.30 668,323 +2.35(+2.36%)
Dec 06, 2016 99.33 100.21 98.75 99.94 652,022 +0.64(+0.64%)
Dec 05, 2016 98.99 99.50 97.76 99.30 769,759 +0.77(+0.78%)
Dec 02, 2016 97.65 98.61 97.13 98.53 740,201 +1.28(+1.32%)
Dec 01, 2016 99.35 99.66 96.90 97.25 940,956 -2.08(-2.10%)
Nov 30, 2016 99.42 99.78 98.89 99.34 687,471 -0.16(-0.16%)
Nov 29, 2016 98.81 100.03 98.47 99.50 420,641 +0.74(+0.75%)
Nov 28, 2016 98.97 99.40 98.29 98.76 551,912 -0.02(-0.02%)
Nov 25, 2016 98.74 100.03 98.70 98.79 444,902 +0.04(+0.04%)
Nov 23, 2016 98.75 98.75 98.75 0 -0.01(-0.01%)
Nov 22, 2016 98.43 99.17 98.20 98.75 911,041 +0.24(+0.24%)
Nov 21, 2016 98.11 99.27 98.11 98.52 504,896 +0.22(+0.23%)
Nov 18, 2016 97.77 98.65 96.27 98.29 742,699 +0.27(+0.28%)
Nov 17, 2016 99.45 99.72 97.87 98.02 845,488 -1.13(-1.14%)
Nov 16, 2016 96.88 99.34 96.69 99.16 784,731 +2.27(+2.35%)
Nov 15, 2016 96.47 97.69 96.31 96.88 726,267 +0.44(+0.46%)
Nov 14, 2016 97.23 97.69 95.79 96.44 1,021,285 -0.72(-0.74%)
Nov 11, 2016 97.17 98.18 96.84 97.16 829,681 -0.06(-0.06%)
Nov 10, 2016 102.09 102.24 96.84 97.22 2,625,362 -4.56(-4.48%)
Nov 09, 2016 101.52 102.62 100.12 101.78 1,876,715 -1.67(-1.61%)
Nov 08, 2016 102.08 104.67 98.24 103.45 2,677,052 -4.15(-3.86%)
Nov 07, 2016 106.70 108.30 106.19 107.60 871,941 +2.02(+1.91%)
Nov 04, 2016 106.33 107.01 104.97 105.58 871,803 -0.52(-0.49%)
Nov 03, 2016 107.22 107.48 106.04 106.10 463,343 -1.12(-1.04%)
Nov 02, 2016 109.80 109.94 107.09 107.21 602,015 -2.62(-2.38%)
Nov 01, 2016 107.42 109.95 107.42 109.83 956,562 +2.51(+2.34%)
Oct 31, 2016 110.69 110.69 107.23 107.32 885,526 -3.09(-2.79%)
Oct 28, 2016 109.64 110.75 109.64 110.41 991,215 +0.95(+0.87%)
Oct 27, 2016 108.57 109.70 108.32 109.45 878,582 +1.08(+1.00%)
Oct 26, 2016 106.97 108.85 106.80 108.37 906,446 +1.28(+1.20%)
Oct 25, 2016 106.76 107.10 105.74 107.09 436,498 -0.02(-0.01%)
Oct 24, 2016 106.88 107.42 106.57 107.11 448,647 +0.63(+0.59%)
Oct 21, 2016 105.53 106.59 105.16 106.47 315,752 +0.44(+0.42%)
Oct 20, 2016 106.12 106.85 105.89 106.03 329,218 -0.18(-0.17%)
Oct 19, 2016 106.79 107.18 105.64 106.21 519,261 -0.47(-0.44%)
Oct 18, 2016 106.78 106.80 105.47 106.68 435,122 +0.74(+0.70%)
Oct 17, 2016 106.43 106.74 105.56 105.94 539,549 -0.17(-0.16%)
Oct 14, 2016 107.50 107.50 106.09 106.11 550,584 -0.74(-0.69%)
Oct 13, 2016 106.68 107.32 105.34 106.85 1,037,315 -0.94(-0.87%)
Oct 12, 2016 110.87 110.87 107.75 107.79 1,019,418 -3.39(-3.05%)
Oct 11, 2016 112.86 112.86 110.82 111.18 278,223 -1.82(-1.61%)
Oct 10, 2016 113.52 113.81 112.68 113.00 328,428 +0.22(+0.20%)
Oct 07, 2016 113.62 113.62 111.82 112.78 447,306 -0.65(-0.57%)
Oct 06, 2016 113.11 113.90 112.43 113.43 865,299 -0.27(-0.24%)
Oct 05, 2016 115.45 115.62 113.66 113.70 784,224 -1.53(-1.33%)
Oct 04, 2016 116.45 117.16 115.07 115.23 329,288 -1.26(-1.09%)
Oct 03, 2016 117.29 117.87 116.41 116.50 526,604 -0.83(-0.71%)
Sep 30, 2016 116.62 117.70 116.30 117.32 449,030 +0.81(+0.70%)
Sep 29, 2016 116.45 117.14 115.86 116.51 580,679 -0.02(-0.01%)
Sep 28, 2016 116.24 116.63 115.38 116.53 435,783 +0.60(+0.52%)
Sep 27, 2016 114.96 115.95 114.48 115.93 262,620 +0.89(+0.77%)
Sep 26, 2016 114.96 115.61 114.95 115.04 375,970 -0.58(-0.50%)
Sep 23, 2016 116.28 116.45 115.62 115.62 701,701 -0.81(-0.70%)
Sep 22, 2016 116.13 116.60 115.66 116.44 416,767 +1.17(+1.02%)
Sep 21, 2016 113.39 115.34 113.39 115.26 588,006 +2.34(+2.07%)
Sep 20, 2016 113.45 113.49 112.77 112.93 467,494 +0.37(+0.33%)
Sep 19, 2016 111.44 112.66 111.44 112.56 374,235 +1.58(+1.43%)
Sep 16, 2016 110.44 111.24 109.64 110.98 555,390 +0.47(+0.42%)
Sep 15, 2016 109.82 110.77 109.43 110.51 332,702 +0.57(+0.52%)
Sep 14, 2016 110.45 110.45 109.44 109.94 374,587 -0.36(-0.33%)
Sep 13, 2016 110.58 112.68 109.97 110.30 738,293 +0.02(+0.02%)
Sep 12, 2016 109.43 110.47 109.12 110.28 811,466 +0.20(+0.19%)
Sep 09, 2016 112.41 112.58 110.07 110.08 633,333 -3.17(-2.80%)
Sep 08, 2016 113.76 113.77 113.16 113.25 406,247 -0.57(-0.50%)
Sep 07, 2016 113.64 113.83 112.75 113.82 404,909 +0.46(+0.40%)
Sep 06, 2016 113.88 114.00 112.85 113.36 300,325 -0.18(-0.16%)
Sep 02, 2016 113.58 113.54 113.54 113.54 343,372 +0.51(+0.45%)
Sep 01, 2016 112.93 113.39 112.34 113.03 409,540 -0.17(-0.15%)
Aug 31, 2016 112.90 113.51 112.85 113.21 438,807 +0.11(+0.09%)
Aug 30, 2016 112.61 113.72 112.30 113.10 511,078 +0.82(+0.73%)
Aug 29, 2016 111.52 112.52 111.52 112.28 317,929 +0.84(+0.76%)
Aug 26, 2016 113.36 113.68 110.86 111.44 380,895 -1.73(-1.53%)
Aug 25, 2016 112.43 113.33 112.05 113.17 210,507 +0.56(+0.49%)
Aug 24, 2016 112.78 113.26 112.41 112.62 343,164 -0.19(-0.17%)
Aug 23, 2016 113.17 113.61 112.23 112.81 251,017 +0.41(+0.36%)
Aug 22, 2016 112.25 112.41 111.59 112.40 191,012 +0.05(+0.04%)
Aug 19, 2016 110.92 112.52 110.47 112.35 401,839 +1.09(+0.98%)
Aug 18, 2016 109.78 111.40 109.78 111.26 394,701 +1.62(+1.47%)
Aug 17, 2016 109.64 109.88 108.92 109.64 289,375 +0.15(+0.13%)
Aug 16, 2016 110.97 110.97 109.29 109.50 483,687 -1.51(-1.36%)
Aug 15, 2016 111.10 111.11 110.52 111.01 358,153 +0.24(+0.22%)
Aug 12, 2016 110.66 111.47 110.42 110.76 404,982 -0.37(-0.33%)
Aug 11, 2016 110.91 111.58 110.70 111.13 262,266 +0.41(+0.37%)
Aug 10, 2016 111.50 111.73 109.84 110.72 515,477 -0.69(-0.62%)
Aug 09, 2016 111.40 114.21 110.41 111.41 1,624,684 +3.00(+2.77%)
Aug 08, 2016 109.19 109.41 107.95 108.41 942,342 -1.06(-0.97%)
Aug 05, 2016 111.13 111.23 108.35 109.47 779,986 -1.43(-1.29%)
Aug 04, 2016 109.69 111.71 109.54 110.90 593,316 +1.41(+1.28%)
Aug 03, 2016 108.79 109.50 108.04 109.50 334,891 +0.96(+0.88%)
Aug 02, 2016 108.81 108.84 108.05 108.54 353,560 -0.42(-0.39%)
Aug 01, 2016 108.93 109.13 108.25 108.97 387,398 +0.11(+0.10%)
Jul 29, 2016 108.82 109.10 108.17 108.85 434,723 -0.01(-0.01%)
Jul 28, 2016 108.59 109.15 108.45 108.86 298,392 +0.05(+0.05%)
Jul 27, 2016 109.77 109.77 108.12 108.81 411,373 -0.99(-0.90%)
Jul 26, 2016 110.73 110.73 109.40 109.80 363,023 -0.69(-0.62%)
Jul 25, 2016 109.57 110.49 109.34 110.48 412,121 +1.00(+0.91%)
Jul 22, 2016 108.70 109.82 108.36 109.49 309,103 +0.95(+0.87%)
Jul 21, 2016 109.08 109.26 108.12 108.54 267,880 -0.86(-0.78%)
Jul 20, 2016 108.63 109.88 107.75 109.40 388,977 +1.15(+1.06%)
Jul 19, 2016 107.55 108.76 107.52 108.25 398,054 +0.24(+0.22%)
Jul 18, 2016 107.72 108.43 107.24 108.01 321,327 +0.10(+0.09%)
Jul 15, 2016 107.96 108.41 107.67 107.91 433,161 +0.29(+0.27%)
Jul 14, 2016 108.70 108.92 107.42 107.63 411,177 -0.40(-0.37%)
Jul 13, 2016 107.39 108.12 107.23 108.03 470,592 +0.85(+0.79%)
Jul 12, 2016 106.46 107.40 105.53 107.18 510,044 +1.49(+1.41%)
Jul 11, 2016 106.20 106.47 105.53 105.69 267,106 -0.12(-0.12%)
Jul 08, 2016 105.00 105.99 104.19 105.81 566,640 +1.62(+1.55%)
Jul 07, 2016 103.71 104.95 103.54 104.19 546,046 +0.46(+0.44%)
Jul 06, 2016 102.48 103.81 102.23 103.74 739,794 +1.06(+1.03%)
Jul 05, 2016 102.66 103.07 101.92 102.68 476,790 -0.28(-0.27%)
Jul 01, 2016 103.31 102.95 102.95 102.95 458,686 -0.03(-0.03%)
Jun 30, 2016 101.70 103.01 101.11 102.99 828,191 +1.85(+1.83%)
Jun 29, 2016 100.00 101.41 99.77 101.14 1,035,146 +2.17(+2.20%)
Jun 28, 2016 98.03 99.03 97.30 98.97 750,419 +1.30(+1.33%)
Jun 27, 2016 98.93 99.29 96.25 97.67 1,779,608 -2.11(-2.11%)
Jun 24, 2016 101.08 103.09 99.41 99.78 1,514,554 -4.16(-4.00%)
Jun 23, 2016 104.15 104.95 103.56 103.93 696,816 +0.76(+0.74%)
Jun 22, 2016 103.73 103.90 102.82 103.17 889,985 -0.34(-0.33%)
Jun 21, 2016 103.77 104.04 103.33 103.52 531,029 +0.23(+0.22%)
Jun 20, 2016 102.65 103.72 102.61 103.29 851,648 +1.22(+1.20%)
Jun 17, 2016 102.43 102.47 101.06 102.07 699,479 -0.35(-0.34%)
Jun 16, 2016 102.33 102.62 101.19 102.42 943,941 -0.23(-0.22%)
Jun 15, 2016 104.17 104.17 102.56 102.65 629,480 -0.94(-0.91%)
Jun 14, 2016 102.92 103.86 101.24 103.59 965,804 +0.02(+0.02%)
Jun 13, 2016 104.50 104.57 103.52 103.56 495,531 -1.15(-1.10%)
Jun 10, 2016 104.93 105.10 103.69 104.72 893,399 -0.85(-0.80%)
Jun 09, 2016 105.86 105.86 105.32 105.56 593,029 -0.98(-0.92%)
Jun 08, 2016 105.53 106.78 104.78 106.55 468,084 +1.20(+1.14%)
Jun 07, 2016 105.00 105.87 104.56 105.35 387,209 +0.56(+0.54%)
Jun 06, 2016 104.82 105.44 104.33 104.78 608,773 +0.41(+0.40%)
Jun 03, 2016 104.50 104.68 103.52 104.37 714,755 -0.31(-0.30%)
Jun 02, 2016 104.77 104.77 103.84 104.68 549,431 -0.17(-0.16%)
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.