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

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

103.90 +0.41 (+0.40%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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, 2019 116.24 117.60 115.36 117.00 741,566 +0.22(+0.18%)
May 30, 2019 115.94 117.25 115.94 116.78 483,872 +0.69(+0.60%)
May 29, 2019 115.87 116.40 115.43 116.09 596,918 -0.18(-0.16%)
May 28, 2019 116.33 117.74 116.28 116.28 1,574,567 -0.11(-0.10%)
May 24, 2019 117.70 117.95 115.66 116.39 879,416 -0.72(-0.61%)
May 23, 2019 116.42 117.65 116.14 117.10 620,804 -0.31(-0.26%)
May 22, 2019 116.62 117.69 116.41 117.42 603,288 +0.95(+0.82%)
May 21, 2019 116.70 117.34 116.15 116.47 660,764 +0.01(+0.01%)
May 20, 2019 117.32 117.83 116.10 116.46 985,940 -1.62(-1.38%)
May 17, 2019 117.35 118.69 117.11 118.08 664,134 -0.25(-0.21%)
May 16, 2019 117.55 119.46 116.90 118.33 1,172,851 +1.18(+1.01%)
May 15, 2019 116.96 117.39 116.40 117.15 1,016,596 -0.36(-0.31%)
May 14, 2019 116.28 118.59 116.28 117.51 1,386,285 +1.32(+1.14%)
May 13, 2019 115.51 116.56 115.03 116.19 1,387,646 -1.43(-1.21%)
May 10, 2019 117.28 118.17 115.79 117.61 782,424 +0.10(+0.09%)
May 09, 2019 116.72 117.80 116.08 117.51 1,101,873 +0.74(+0.64%)
May 08, 2019 116.22 117.18 115.13 116.77 2,164,870 +0.13(+0.11%)
May 07, 2019 119.89 123.45 115.58 116.64 3,051,698 -2.35(-1.97%)
May 06, 2019 118.28 119.23 117.91 118.99 1,462,851 -1.89(-1.57%)
May 03, 2019 120.02 121.54 119.63 120.88 1,434,752 +1.09(+0.91%)
May 02, 2019 118.91 119.84 118.14 119.79 1,186,142 +0.72(+0.60%)
May 01, 2019 119.09 119.86 118.15 119.07 840,776 +0.03(+0.02%)
Apr 30, 2019 119.00 119.67 118.17 119.05 849,733 +0.33(+0.28%)
Apr 29, 2019 119.13 119.16 118.17 118.72 577,647 -0.14(-0.12%)
Apr 26, 2019 118.05 119.41 117.82 118.86 634,157 +0.98(+0.84%)
Apr 25, 2019 117.43 118.01 116.66 117.87 868,540 +0.12(+0.10%)
Apr 24, 2019 117.85 118.48 117.10 117.75 675,164 -0.08(-0.07%)
Apr 23, 2019 116.90 118.97 116.90 117.83 826,651 +0.98(+0.84%)
Apr 22, 2019 116.91 117.56 116.52 116.85 550,384 -0.65(-0.55%)
Apr 18, 2019 116.38 117.55 116.24 117.50 1,030,924 +0.90(+0.77%)
Apr 17, 2019 117.81 117.81 116.32 116.60 733,463 -0.33(-0.28%)
Apr 16, 2019 116.46 116.96 114.98 116.93 1,325,098 +1.16(+1.00%)
Apr 15, 2019 115.77 116.14 115.47 115.77 1,623,040 +0.42(+0.37%)
Apr 12, 2019 113.73 115.53 113.42 115.35 1,558,829 +2.05(+1.81%)
Apr 11, 2019 112.72 113.50 112.36 113.30 951,107 +0.56(+0.50%)
Apr 10, 2019 113.80 113.80 111.66 112.74 1,114,027 -0.61(-0.53%)
Apr 09, 2019 112.96 114.11 112.57 113.35 1,059,008 -0.66(-0.58%)
Apr 08, 2019 114.24 114.34 113.33 114.00 618,133 -0.23(-0.20%)
Apr 05, 2019 113.92 114.67 113.61 114.24 802,331 +0.31(+0.27%)
Apr 04, 2019 113.30 114.79 113.11 113.92 1,173,645 +0.95(+0.84%)
Apr 03, 2019 113.48 113.48 112.42 112.97 896,539 +0.20(+0.18%)
Apr 02, 2019 113.18 114.13 112.28 112.78 1,075,779 -0.24(-0.21%)
Apr 01, 2019 112.02 113.09 111.60 113.02 861,450 +1.74(+1.57%)
Mar 29, 2019 112.20 112.36 110.44 111.27 1,140,533 -0.79(-0.71%)
Mar 28, 2019 110.17 112.23 110.07 112.07 1,519,200 +2.50(+2.28%)
Mar 27, 2019 108.27 110.14 108.07 109.57 1,400,985 +1.30(+1.20%)
Mar 26, 2019 107.48 108.72 107.46 108.27 1,019,282 +1.39(+1.30%)
Mar 25, 2019 107.04 107.68 105.96 106.88 1,278,013 -0.85(-0.79%)
Mar 22, 2019 108.32 108.72 107.05 107.73 1,350,839 -0.90(-0.83%)
Mar 21, 2019 106.84 109.38 106.31 108.63 1,945,640 +3.37(+3.20%)
Mar 20, 2019 106.09 106.39 104.67 105.26 1,432,584 -0.88(-0.83%)
Mar 19, 2019 107.68 107.93 105.91 106.14 1,480,723 -1.18(-1.10%)
Mar 18, 2019 106.64 107.31 105.06 107.31 1,525,544 +0.29(+0.27%)
Mar 15, 2019 107.38 107.78 106.52 107.02 1,693,725 -0.32(-0.30%)
Mar 14, 2019 107.66 107.84 106.52 107.34 1,256,318 -0.41(-0.38%)
Mar 13, 2019 108.69 109.28 107.66 107.75 1,203,055 -0.64(-0.59%)
Mar 12, 2019 108.62 109.71 108.28 108.39 852,961 -0.14(-0.13%)
Mar 11, 2019 107.98 108.90 107.66 108.53 729,333 +0.81(+0.75%)
Mar 08, 2019 106.26 107.92 106.26 107.72 1,312,581 +0.77(+0.72%)
Mar 07, 2019 108.88 109.10 106.26 106.95 1,440,019 -1.94(-1.78%)
Mar 06, 2019 109.12 109.76 108.72 108.89 712,581 -0.12(-0.11%)
Mar 05, 2019 109.95 110.23 108.86 109.02 686,080 -0.90(-0.82%)
Mar 04, 2019 110.47 110.89 108.64 109.92 776,415 +0.08(+0.07%)
Mar 01, 2019 109.99 110.56 108.91 109.84 1,032,020 +0.32(+0.29%)
Feb 28, 2019 109.74 109.99 109.09 109.52 1,178,452 +0.13(+0.12%)
Feb 27, 2019 108.52 109.62 107.60 109.39 1,518,438 +1.16(+1.07%)
Feb 26, 2019 109.03 109.04 108.06 108.23 1,066,198 -1.11(-1.01%)
Feb 25, 2019 110.66 110.79 108.96 109.34 1,020,643 -0.81(-0.73%)
Feb 22, 2019 111.07 111.40 109.55 110.15 1,230,043 -0.44(-0.40%)
Feb 21, 2019 111.40 111.65 110.01 110.59 1,137,481 -1.06(-0.95%)
Feb 20, 2019 110.08 113.27 110.08 111.64 1,962,108 +1.60(+1.45%)
Feb 19, 2019 112.63 112.98 109.82 110.05 2,156,433 -3.35(-2.95%)
Feb 15, 2019 114.76 116.34 112.74 113.40 2,810,147 -0.56(-0.49%)
Feb 14, 2019 117.92 119.19 110.00 113.95 5,734,746 -10.79(-8.65%)
Feb 13, 2019 125.78 125.99 124.41 124.74 790,348 -0.57(-0.45%)
Feb 12, 2019 123.95 125.62 122.60 125.31 764,168 +2.31(+1.88%)
Feb 11, 2019 122.07 123.09 121.64 123.00 608,304 +1.22(+1.00%)
Feb 08, 2019 121.58 122.21 120.40 121.78 759,958 -0.44(-0.36%)
Feb 07, 2019 122.54 122.71 121.02 122.22 376,881 -0.90(-0.73%)
Feb 06, 2019 122.84 123.69 122.59 123.12 351,763 -0.38(-0.31%)
Feb 05, 2019 122.28 123.58 121.87 123.50 568,245 +1.22(+1.00%)
Feb 04, 2019 121.94 122.28 121.25 122.28 542,909 +0.63(+0.52%)
Feb 01, 2019 121.91 122.44 121.11 121.65 556,930 -0.14(-0.11%)
Jan 31, 2019 119.44 122.24 118.31 121.79 1,067,802 +1.90(+1.58%)
Jan 30, 2019 119.99 120.59 119.08 119.89 489,764 +0.54(+0.45%)
Jan 29, 2019 117.29 119.42 117.29 119.35 610,299 +1.69(+1.44%)
Jan 28, 2019 117.25 118.17 117.00 117.66 615,342 -0.71(-0.60%)
Jan 25, 2019 119.01 119.72 118.23 118.37 416,533 +0.51(+0.43%)
Jan 24, 2019 117.60 118.48 117.47 117.86 727,962 -0.11(-0.09%)
Jan 23, 2019 118.95 119.46 116.96 117.97 563,014 -0.63(-0.53%)
Jan 22, 2019 119.44 119.83 117.87 118.60 640,974 +0.01(+0.01%)
Jan 18, 2019 116.94 119.11 116.30 118.59 581,494 +2.20(+1.89%)
Jan 17, 2019 115.40 116.75 115.37 116.39 632,855 +0.97(+0.84%)
Jan 16, 2019 114.68 115.46 114.44 115.42 1,012,251 +0.67(+0.58%)
Jan 15, 2019 114.31 114.77 113.77 114.75 649,268 +0.09(+0.08%)
Jan 14, 2019 115.12 115.58 114.14 114.66 565,117 -1.26(-1.09%)
Jan 11, 2019 115.45 116.84 114.99 115.92 1,071,252 -0.66(-0.57%)
Jan 10, 2019 116.53 116.94 115.64 116.58 858,266 -0.74(-0.63%)
Jan 09, 2019 118.20 118.20 115.97 117.32 892,706 -0.44(-0.37%)
Jan 08, 2019 118.83 119.18 116.84 117.76 870,853 -0.52(-0.44%)
Jan 07, 2019 116.58 118.78 116.53 118.28 760,787 +1.34(+1.15%)
Jan 04, 2019 114.31 117.36 113.32 116.94 808,038 +4.18(+3.71%)
Jan 03, 2019 115.35 115.96 112.66 112.75 1,035,925 -2.85(-2.47%)
Jan 02, 2019 114.53 116.27 114.14 115.60 1,242,132 +0.27(+0.23%)
Dec 31, 2018 114.31 115.34 113.81 115.34 721,425 +1.75(+1.54%)
Dec 28, 2018 114.10 115.05 112.28 113.58 654,369 -0.16(-0.14%)
Dec 27, 2018 110.97 113.77 109.81 113.75 958,870 +2.46(+2.21%)
Dec 26, 2018 109.30 111.33 107.30 111.29 995,049 +4.56(+4.27%)
Dec 24, 2018 109.38 109.92 106.67 106.73 583,833 -2.78(-2.54%)
Dec 21, 2018 109.54 112.70 108.77 109.52 2,321,403 -0.09(-0.09%)
Dec 20, 2018 111.92 111.92 108.67 109.61 1,585,092 -2.60(-2.31%)
Dec 19, 2018 113.65 115.14 111.56 112.20 1,186,475 -0.93(-0.82%)
Dec 18, 2018 113.57 114.57 112.67 113.14 1,509,473 +0.33(+0.30%)
Dec 17, 2018 115.96 116.13 111.78 112.80 1,699,589 -2.94(-2.54%)
Dec 14, 2018 115.22 116.05 114.67 115.74 989,953 -0.02(-0.02%)
Dec 13, 2018 116.90 117.54 115.30 115.77 1,124,599 -1.03(-0.88%)
Dec 12, 2018 119.41 119.75 116.72 116.79 724,639 -0.89(-0.76%)
Dec 11, 2018 119.14 119.80 117.26 117.68 1,072,489 +0.06(+0.05%)
Dec 10, 2018 116.17 118.12 114.97 117.62 1,152,365 +0.60(+0.51%)
Dec 07, 2018 118.77 120.28 116.47 117.02 1,001,075 -1.50(-1.27%)
Dec 06, 2018 117.94 119.53 115.97 118.53 1,630,009 +0.44(+0.37%)
Dec 04, 2018 121.25 122.74 117.86 118.09 1,583,504 -3.02(-2.50%)
Dec 03, 2018 121.52 121.54 119.83 121.11 1,334,910 +0.14(+0.11%)
Nov 30, 2018 120.84 121.55 120.38 120.98 1,344,796 +0.04(+0.04%)
Nov 29, 2018 119.97 121.64 119.67 120.94 892,769 +0.85(+0.71%)
Nov 28, 2018 119.83 120.92 118.60 120.08 1,447,102 +0.47(+0.39%)
Nov 27, 2018 118.58 120.05 117.68 119.61 877,713 +0.15(+0.13%)
Nov 26, 2018 119.90 120.50 118.29 119.46 706,376 +0.09(+0.08%)
Nov 23, 2018 118.65 119.87 118.17 119.36 305,906 +0.21(+0.18%)
Nov 21, 2018 119.15 119.15 119.15 0 +1.09(+0.93%)
Nov 20, 2018 118.51 119.31 117.33 118.06 1,258,005 -2.03(-1.69%)
Nov 19, 2018 121.79 122.52 119.35 120.09 715,236 -2.12(-1.73%)
Nov 16, 2018 120.44 122.46 118.73 122.21 709,685 +0.51(+0.42%)
Nov 15, 2018 120.06 121.93 119.34 121.69 941,168 +0.89(+0.74%)
Nov 14, 2018 121.55 122.96 120.47 120.81 934,629 -1.30(-1.06%)
Nov 13, 2018 122.30 123.21 121.29 122.11 880,501 -0.04(-0.04%)
Nov 12, 2018 124.44 125.00 122.05 122.15 1,068,447 -2.43(-1.95%)
Nov 09, 2018 125.27 125.60 123.53 124.58 687,090 -1.17(-0.93%)
Nov 08, 2018 123.94 125.75 123.41 125.75 707,782 +1.80(+1.45%)
Nov 07, 2018 127.40 127.70 121.42 123.95 1,362,170 -3.06(-2.41%)
Nov 06, 2018 122.99 128.61 121.41 127.01 1,229,388 +2.27(+1.82%)
Nov 05, 2018 124.61 124.98 122.98 124.74 1,128,446 +0.04(+0.03%)
Nov 02, 2018 125.48 125.73 123.92 124.69 774,542 -0.19(-0.15%)
Nov 01, 2018 123.86 125.44 123.09 124.88 791,510 +1.31(+1.06%)
Oct 31, 2018 123.90 124.67 122.86 123.57 1,156,084 +0.23(+0.19%)
Oct 30, 2018 119.65 123.52 118.88 123.33 1,360,228 +3.93(+3.29%)
Oct 29, 2018 121.30 121.77 118.35 119.41 1,288,829 -0.29(-0.24%)
Oct 26, 2018 118.30 120.49 116.60 119.70 1,314,006 +0.34(+0.29%)
Oct 25, 2018 118.60 120.03 117.74 119.36 763,444 +2.03(+1.73%)
Oct 24, 2018 119.16 120.00 117.11 117.32 1,014,993 -2.02(-1.70%)
Oct 23, 2018 118.10 120.28 117.16 119.35 1,529,797 +0.01(+0.01%)
Oct 22, 2018 119.47 120.00 117.79 119.34 920,325 +0.50(+0.42%)
Oct 19, 2018 117.29 119.45 117.14 118.83 1,199,979 +1.93(+1.65%)
Oct 18, 2018 118.08 118.13 116.07 116.90 903,942 -1.17(-0.99%)
Oct 17, 2018 117.28 118.89 117.21 118.07 988,603 +0.60(+0.51%)
Oct 16, 2018 113.61 117.53 113.38 117.48 1,816,500 +5.04(+4.48%)
Oct 15, 2018 111.03 113.58 110.70 112.44 2,342,855 +0.61(+0.54%)
Oct 12, 2018 115.23 115.43 110.75 111.83 1,721,414 -1.46(-1.29%)
Oct 11, 2018 114.46 115.14 112.34 113.29 2,184,935 -1.17(-1.02%)
Oct 10, 2018 117.78 117.78 114.29 114.46 1,836,523 -2.98(-2.54%)
Oct 09, 2018 118.39 119.16 117.36 117.44 3,251,768 -1.67(-1.41%)
Oct 08, 2018 118.36 119.41 117.83 119.12 1,312,340 +0.75(+0.64%)
Oct 05, 2018 117.05 118.52 117.05 118.36 1,405,087 +1.01(+0.86%)
Oct 04, 2018 115.80 117.39 113.59 117.36 2,286,694 +0.79(+0.68%)
Oct 03, 2018 119.07 119.18 116.51 116.56 1,240,751 -2.51(-2.11%)
Oct 02, 2018 118.61 119.39 118.30 119.07 1,331,286 +0.80(+0.68%)
Oct 01, 2018 119.13 120.48 117.84 118.27 1,510,330 -0.56(-0.47%)
Sep 28, 2018 118.09 120.06 118.09 118.83 4,551,960 +0.50(+0.42%)
Sep 27, 2018 117.01 118.47 117.01 118.34 1,730,337 +1.31(+1.12%)
Sep 26, 2018 116.75 117.86 115.70 117.03 1,416,722 -0.03(-0.02%)
Sep 25, 2018 118.62 119.25 116.83 117.06 2,015,633 -1.38(-1.17%)
Sep 24, 2018 119.50 120.47 118.30 118.44 1,379,250 -1.54(-1.28%)
Sep 21, 2018 119.47 121.02 119.16 119.98 2,758,781 +1.09(+0.92%)
Sep 20, 2018 117.80 119.32 117.12 118.89 2,349,533 +2.04(+1.75%)
Sep 19, 2018 117.64 118.28 116.13 116.85 1,385,886 -0.63(-0.53%)
Sep 18, 2018 116.14 117.81 115.77 117.47 1,234,003 +1.50(+1.29%)
Sep 17, 2018 115.76 116.79 114.92 115.98 1,981,683 -0.01(-0.01%)
Sep 14, 2018 117.22 117.51 115.20 115.99 1,914,031 -0.62(-0.53%)
Sep 13, 2018 114.86 117.82 113.74 116.61 8,053,015 +5.17(+4.64%)
Sep 12, 2018 108.25 112.30 107.87 111.44 2,174,618 +3.26(+3.02%)
Sep 11, 2018 107.45 109.46 105.90 108.18 1,218,689 -1.14(-1.04%)
Sep 10, 2018 108.34 109.43 108.08 109.32 705,972 +1.35(+1.25%)
Sep 07, 2018 109.80 110.11 107.69 107.97 747,183 -2.40(-2.17%)
Sep 06, 2018 108.59 111.27 108.59 110.36 1,750,890 +1.83(+1.69%)
Sep 05, 2018 109.88 110.34 108.41 108.53 1,102,312 -1.59(-1.44%)
Sep 04, 2018 110.35 110.52 108.83 110.12 896,874 -0.59(-0.54%)
Aug 31, 2018 110.71 110.71 110.71 0 +0.35(+0.32%)
Aug 30, 2018 110.57 111.02 109.72 110.36 557,335 -0.33(-0.30%)
Aug 29, 2018 110.80 110.84 109.92 110.69 463,337 -0.11(-0.10%)
Aug 28, 2018 111.53 111.79 110.52 110.80 414,825 -0.70(-0.63%)
Aug 27, 2018 112.13 112.15 111.27 111.51 562,670 -0.41(-0.36%)
Aug 24, 2018 111.47 111.95 110.53 111.92 313,042 +0.75(+0.67%)
Aug 23, 2018 111.42 111.60 110.85 111.17 592,543 -0.66(-0.59%)
Aug 22, 2018 113.18 113.18 111.45 111.82 404,591 -1.27(-1.13%)
Aug 21, 2018 113.74 114.30 112.77 113.10 635,830 -0.51(-0.45%)
Aug 20, 2018 112.81 113.74 112.51 113.61 576,690 +1.31(+1.16%)
Aug 17, 2018 112.05 112.88 111.88 112.30 1,872,253 +0.46(+0.41%)
Aug 16, 2018 111.98 112.36 111.66 111.84 508,035 +0.39(+0.35%)
Aug 15, 2018 111.17 111.55 110.26 111.45 590,457 -0.12(-0.11%)
Aug 14, 2018 111.53 112.70 111.52 111.57 540,751 +0.04(+0.04%)
Aug 13, 2018 112.51 113.18 111.09 111.53 671,507 -0.99(-0.88%)
Aug 10, 2018 113.65 114.27 112.47 112.51 804,495 -1.73(-1.52%)
Aug 09, 2018 114.62 115.03 114.02 114.25 630,478 +0.16(+0.14%)
Aug 08, 2018 114.36 115.30 112.22 114.08 906,151 +0.03(+0.02%)
Aug 07, 2018 114.27 114.90 113.30 114.06 952,363 +0.11(+0.10%)
Aug 06, 2018 113.43 115.12 112.52 113.95 909,334 -0.09(-0.07%)
Aug 03, 2018 112.84 114.25 112.76 114.03 791,315 +1.72(+1.54%)
Aug 02, 2018 112.19 112.83 111.76 112.31 786,707 -0.18(-0.16%)
Aug 01, 2018 112.59 113.17 112.04 112.49 895,590 -0.32(-0.29%)
Jul 31, 2018 110.99 113.07 110.99 112.81 601,753 +2.05(+1.85%)
Jul 30, 2018 111.54 112.09 110.61 110.76 484,098 -0.74(-0.66%)
Jul 27, 2018 111.55 112.58 110.89 111.50 387,537 -0.04(-0.04%)
Jul 26, 2018 109.95 111.75 109.94 111.54 505,876 +1.81(+1.65%)
Jul 25, 2018 109.13 110.06 107.74 109.73 598,972 +0.57(+0.52%)
Jul 24, 2018 108.77 109.78 107.97 109.16 674,232 +1.07(+0.99%)
Jul 23, 2018 109.19 109.20 107.93 108.09 740,774 -1.47(-1.34%)
Jul 20, 2018 110.40 110.51 108.95 109.56 752,747 -0.82(-0.74%)
Jul 19, 2018 108.67 110.47 107.84 110.38 835,426 +1.42(+1.30%)
Jul 18, 2018 109.79 110.42 108.90 108.96 664,155 -0.65(-0.59%)
Jul 17, 2018 108.25 109.79 108.06 109.61 413,498 +1.37(+1.26%)
Jul 16, 2018 109.24 109.24 107.90 108.24 560,981 -0.75(-0.69%)
Jul 13, 2018 108.86 109.39 108.64 108.99 349,183 +0.09(+0.08%)
Jul 12, 2018 109.36 109.36 108.62 108.90 409,291 +0.33(+0.31%)
Jul 11, 2018 108.76 109.44 108.34 108.57 843,623 -0.99(-0.91%)
Jul 10, 2018 106.90 109.78 106.53 109.56 906,784 +2.73(+2.55%)
Jul 09, 2018 106.42 106.95 106.15 106.84 553,834 +0.44(+0.42%)
Jul 06, 2018 105.03 106.63 105.03 106.39 445,057 +0.60(+0.57%)
Jul 05, 2018 104.46 105.81 104.41 105.79 703,411 +1.32(+1.26%)
Jul 03, 2018 104.47 104.47 104.47 0 -0.52(-0.49%)
Jul 02, 2018 105.13 105.44 104.46 104.99 518,539 -0.34(-0.32%)
Jun 29, 2018 105.54 105.83 104.97 105.33 556,176 +0.22(+0.21%)
Jun 28, 2018 104.64 105.24 103.77 105.11 569,544 +0.49(+0.47%)
Jun 27, 2018 105.18 106.26 104.58 104.62 548,181 -0.07(-0.06%)
Jun 26, 2018 105.20 105.45 104.60 104.69 485,291 -0.37(-0.36%)
Jun 25, 2018 105.87 106.05 104.64 105.06 646,305 -0.82(-0.77%)
Jun 22, 2018 105.66 106.26 105.37 105.88 1,026,765 +0.53(+0.50%)
Jun 21, 2018 105.82 106.23 105.13 105.35 634,337 -0.72(-0.68%)
Jun 20, 2018 105.63 106.41 105.26 106.07 553,132 +0.18(+0.17%)
Jun 19, 2018 105.42 106.18 105.13 105.89 870,522 -0.20(-0.19%)
Jun 18, 2018 105.68 106.42 105.68 106.09 828,550 -0.56(-0.52%)
Jun 15, 2018 106.76 105.21 106.65 1,345,599 +1.44(+1.36%)
Jun 14, 2018 104.98 105.73 104.07 105.21 1,286,207 +0.83(+0.79%)
Jun 13, 2018 105.35 105.35 104.10 104.39 946,832 -0.76(-0.72%)
Jun 12, 2018 106.10 106.34 104.88 105.15 1,252,028 -0.95(-0.90%)
Jun 11, 2018 106.44 106.77 105.41 106.10 650,428 -0.72(-0.67%)
Jun 08, 2018 105.63 107.21 105.42 106.82 664,324 +0.16(+0.15%)
Jun 07, 2018 106.00 107.38 105.72 106.66 799,430 +0.52(+0.49%)
Jun 06, 2018 106.14 104.26 106.14 953,328 +0.99(+0.94%)
Jun 05, 2018 105.56 106.27 105.05 105.15 1,057,009 -0.09(-0.09%)
Jun 04, 2018 105.23 105.61 104.18 105.24 884,843 +0.44(+0.42%)
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.