Skip to main content

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

95.71 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 42.48 42.58 41.80 41.88 1,117,636 -0.45(-1.06%)
Jan 30, 2012 42.40 42.48 42.02 42.33 964,220 -0.40(-0.93%)
Jan 27, 2012 42.48 42.88 42.47 42.73 670,095 +0.13(+0.32%)
Jan 26, 2012 42.77 42.85 42.46 42.59 570,689 -0.04(-0.09%)
Jan 25, 2012 42.25 42.68 42.13 42.63 493,471 +0.27(+0.64%)
Jan 24, 2012 42.22 42.46 41.98 42.36 471,340 -0.01(-0.02%)
Jan 23, 2012 42.13 42.43 42.06 42.37 683,858 +0.23(+0.55%)
Jan 20, 2012 42.06 42.30 41.99 42.13 867,426 +0.10(+0.23%)
Jan 19, 2012 41.83 42.09 41.51 42.04 1,501,910 +0.24(+0.57%)
Jan 18, 2012 41.34 41.88 41.18 41.80 934,229 +0.47(+1.13%)
Jan 17, 2012 41.50 41.79 41.06 41.33 913,133 +0.38(+0.93%)
Jan 13, 2012 40.67 41.03 40.53 40.95 550,838 -0.38(-0.93%)
Jan 12, 2012 40.69 41.34 40.47 41.33 632,057 +0.65(+1.59%)
Jan 11, 2012 40.37 40.70 40.16 40.69 699,080 +0.12(+0.30%)
Jan 10, 2012 40.28 40.71 40.28 40.57 582,575 +0.63(+1.58%)
Jan 09, 2012 39.78 39.99 39.70 39.94 584,695 +0.11(+0.28%)
Jan 06, 2012 39.68 40.00 39.44 39.82 481,411 +0.13(+0.32%)
Jan 05, 2012 39.37 39.83 39.06 39.70 539,691 -0.04(-0.09%)
Jan 04, 2012 39.55 39.79 39.40 39.73 395,215 +0.40(+1.01%)
Dec 30, 2011 39.54 39.58 39.29 39.33 333,990 -0.20(-0.51%)
Dec 29, 2011 39.07 39.59 39.07 39.54 433,718 +0.47(+1.19%)
Dec 28, 2011 40.09 40.18 39.03 39.07 493,321 -0.95(-2.38%)
Dec 27, 2011 39.82 40.19 39.71 40.03 347,795 +0.16(+0.40%)
Dec 23, 2011 39.05 39.87 38.97 39.87 882,671 +0.95(+2.45%)
Dec 21, 2011 39.02 39.21 38.77 38.91 740,195 -0.06(-0.15%)
Dec 20, 2011 38.97 39.12 38.82 38.97 1,094,864 +0.70(+1.83%)
Dec 19, 2011 38.84 39.20 38.19 38.27 808,638 -0.43(-1.12%)
Dec 16, 2011 39.27 39.46 38.41 38.71 2,107,396 -0.21(-0.54%)
Dec 15, 2011 39.23 39.23 38.56 38.91 908,525 +0.06(+0.15%)
Dec 14, 2011 38.93 39.19 38.70 38.85 722,675 -0.19(-0.50%)
Dec 13, 2011 39.68 39.95 38.83 39.05 859,204 -0.37(-0.93%)
Dec 12, 2011 40.00 40.01 39.09 39.41 842,204 -1.01(-2.51%)
Dec 09, 2011 39.90 40.65 39.72 40.43 712,719 +0.63(+1.57%)
Dec 08, 2011 40.38 40.43 39.65 39.80 790,876 -0.82(-2.02%)
Dec 07, 2011 40.25 40.88 40.06 40.62 915,387 +0.33(+0.81%)
Dec 06, 2011 40.41 40.61 40.10 40.29 949,184 -0.07(-0.18%)
Dec 05, 2011 40.63 40.70 40.04 40.37 921,033 +0.34(+0.86%)
Dec 02, 2011 40.53 40.70 39.88 40.03 758,618 -0.10(-0.26%)
Dec 01, 2011 40.31 40.74 39.97 40.13 975,490 -0.34(-0.85%)
Nov 30, 2011 40.37 40.51 40.03 40.47 1,223,082 +1.22(+3.12%)
Nov 29, 2011 39.71 39.94 39.00 39.25 1,456,718 -0.47(-1.18%)
Nov 28, 2011 39.63 39.92 39.30 39.72 1,371,806 +1.22(+3.16%)
Nov 25, 2011 38.51 38.86 38.41 38.50 295,420 -0.07(-0.17%)
Nov 23, 2011 38.66 38.97 38.38 38.57 1,252,050 -0.50(-1.28%)
Nov 22, 2011 39.21 39.74 38.99 39.07 1,048,562 -0.21(-0.53%)
Nov 21, 2011 39.26 39.64 38.97 39.28 2,008,375 +0.10(+0.25%)
Nov 18, 2011 39.29 39.42 38.83 39.18 1,476,498 +0.09(+0.23%)
Nov 17, 2011 39.62 39.72 38.91 39.09 2,668,323 -0.67(-1.69%)
Nov 16, 2011 39.70 40.31 39.68 39.77 1,265,985 -0.35(-0.87%)
Nov 15, 2011 40.21 40.52 39.96 40.12 1,181,982 -0.29(-0.72%)
Nov 14, 2011 40.50 40.82 40.19 40.41 1,013,452 -0.21(-0.51%)
Nov 11, 2011 40.42 40.94 40.35 40.62 1,546,952 +0.60(+1.51%)
Nov 10, 2011 40.47 40.72 39.75 40.01 2,393,119 -0.13(-0.33%)
Nov 09, 2011 39.79 40.65 39.73 40.15 3,108,808 -0.90(-2.20%)
Nov 08, 2011 42.89 44.04 40.66 41.05 6,787,541 -4.68(-10.24%)
Nov 07, 2011 45.39 45.86 45.08 45.73 1,977,415 +0.18(+0.39%)
Nov 04, 2011 45.71 45.93 45.04 45.55 1,014,328 -0.40(-0.88%)
Nov 03, 2011 45.37 46.13 44.99 45.96 1,131,375 +1.13(+2.53%)
Nov 02, 2011 44.76 45.21 44.14 44.82 565,468 +0.78(+1.78%)
Nov 01, 2011 43.73 44.78 43.55 44.04 1,309,275 -1.13(-2.51%)
Oct 31, 2011 46.34 46.54 45.17 45.17 1,452,024 -1.77(-3.77%)
Oct 28, 2011 47.05 47.36 46.62 46.94 798,343 -0.06(-0.13%)
Oct 27, 2011 46.55 47.57 46.24 47.00 1,175,679 +1.84(+4.06%)
Oct 26, 2011 44.81 45.52 44.20 45.17 1,410,125 +0.87(+1.97%)
Oct 25, 2011 45.08 45.53 44.26 44.29 1,476,777 -1.10(-2.43%)
Oct 24, 2011 45.37 45.40 44.60 45.40 1,467,827 -0.28(-0.62%)
Oct 21, 2011 44.73 45.68 44.60 45.68 1,129,150 +1.18(+2.65%)
Oct 20, 2011 44.60 44.77 43.88 44.50 919,874 -0.06(-0.13%)
Oct 19, 2011 45.09 45.44 44.34 44.56 730,798 -0.61(-1.35%)
Oct 18, 2011 44.76 45.67 43.93 45.17 995,911 +0.49(+1.10%)
Oct 17, 2011 45.52 45.69 44.52 44.68 564,078 -1.01(-2.20%)
Oct 14, 2011 45.06 45.88 44.79 45.69 780,946 +1.30(+2.92%)
Oct 13, 2011 44.81 44.89 44.09 44.39 1,103,852 -0.77(-1.70%)
Oct 12, 2011 45.02 45.52 44.61 45.16 777,901 +0.41(+0.92%)
Oct 11, 2011 44.42 44.96 44.39 44.75 556,180 -0.19(-0.43%)
Oct 10, 2011 44.34 44.94 44.29 44.94 787,965 +1.32(+3.03%)
Oct 07, 2011 44.30 44.30 43.27 43.62 912,843 -0.31(-0.71%)
Oct 06, 2011 43.79 44.02 42.99 43.93 596,328 +0.46(+1.06%)
Oct 05, 2011 43.02 43.73 42.70 43.47 1,012,247 +0.48(+1.13%)
Oct 04, 2011 40.99 43.01 40.87 42.99 1,725,823 +1.39(+3.34%)
Oct 03, 2011 41.66 42.52 41.45 41.60 1,628,107 -0.34(-0.80%)
Sep 30, 2011 42.32 42.82 41.93 41.94 1,053,313 -1.03(-2.40%)
Sep 29, 2011 43.02 43.37 42.17 42.97 1,307,115 +0.57(+1.34%)
Sep 28, 2011 44.11 44.18 42.40 42.40 1,112,188 -1.65(-3.74%)
Sep 27, 2011 43.78 44.94 43.47 44.05 1,278,502 +1.37(+3.22%)
Sep 26, 2011 42.44 42.69 41.73 42.67 1,379,742 +0.69(+1.63%)
Sep 23, 2011 41.77 42.17 41.46 41.99 1,657,331 +0.06(+0.14%)
Sep 22, 2011 42.00 42.29 41.42 41.93 2,074,753 -1.42(-3.29%)
Sep 21, 2011 44.58 44.63 43.29 43.35 1,246,885 -1.06(-2.38%)
Sep 20, 2011 44.70 45.18 44.24 44.41 823,507 -0.13(-0.28%)
Sep 19, 2011 44.04 44.73 43.38 44.54 1,179,691 -0.13(-0.28%)
Sep 16, 2011 43.87 44.86 43.70 44.67 1,744,776 +1.02(+2.35%)
Sep 15, 2011 43.00 43.76 42.79 43.64 922,658 +0.93(+2.19%)
Sep 14, 2011 42.08 43.17 41.56 42.71 910,190 +0.75(+1.79%)
Sep 13, 2011 41.49 42.08 41.30 41.96 622,498 +0.48(+1.16%)
Sep 12, 2011 40.95 41.56 40.61 41.47 831,753 -0.13(-0.30%)
Sep 09, 2011 41.96 42.34 41.41 41.60 2,344,941 -0.92(-2.16%)
Sep 08, 2011 42.37 42.88 42.27 42.52 1,280,740 +0.02(+0.05%)
Sep 07, 2011 42.26 42.52 41.96 42.50 1,077,637 +0.91(+2.19%)
Sep 06, 2011 40.24 41.80 39.92 41.59 1,282,838 -0.04(-0.09%)
Sep 02, 2011 41.66 42.02 41.48 41.62 1,373,128 -0.98(-2.30%)
Sep 01, 2011 42.99 43.24 42.52 42.60 886,652 -0.45(-1.05%)
Aug 31, 2011 43.02 43.42 42.68 43.06 951,152 +0.31(+0.73%)
Aug 30, 2011 42.31 43.18 42.31 42.74 1,124,698 +0.14(+0.33%)
Aug 29, 2011 41.95 42.68 41.92 42.60 584,569 +1.02(+2.44%)
Aug 26, 2011 40.26 41.70 39.70 41.59 1,255,309 +1.14(+2.81%)
Aug 25, 2011 40.93 41.14 40.10 40.45 1,287,238 -0.27(-0.66%)
Aug 24, 2011 41.10 41.48 40.59 40.72 1,880,715 -0.56(-1.37%)
Aug 23, 2011 39.74 41.28 39.60 41.28 1,362,745 +1.68(+4.25%)
Aug 22, 2011 39.93 40.11 39.48 39.60 1,397,597 +0.42(+1.06%)
Aug 19, 2011 38.88 40.07 38.74 39.18 1,197,119 -0.26(-0.66%)
Aug 18, 2011 39.97 40.19 39.14 39.44 1,207,996 -1.59(-3.87%)
Aug 17, 2011 41.59 41.87 40.91 41.03 1,005,883 -0.20(-0.49%)
Aug 16, 2011 41.53 41.75 40.90 41.23 1,253,956 -0.94(-2.23%)
Aug 15, 2011 42.13 42.18 41.39 42.17 1,138,214 +0.33(+0.78%)
Aug 12, 2011 40.87 41.93 40.73 41.85 1,575,270 +1.19(+2.94%)
Aug 11, 2011 39.77 41.15 39.40 40.65 2,854,686 +1.12(+2.83%)
Aug 10, 2011 40.81 40.91 39.45 39.53 3,300,767 -1.99(-4.79%)
Aug 09, 2011 41.73 42.11 39.62 41.52 5,014,255 +2.32(+5.93%)
Aug 08, 2011 41.73 41.88 39.14 39.20 3,537,738 -3.59(-8.39%)
Aug 05, 2011 42.57 43.10 41.22 42.79 3,271,467 +0.77(+1.84%)
Aug 04, 2011 43.61 43.63 41.39 42.02 3,943,395 -2.92(-6.49%)
Aug 03, 2011 44.96 45.05 44.11 44.93 1,420,903 +0.05(+0.12%)
Aug 02, 2011 45.62 46.01 44.84 44.88 1,523,367 -1.15(-2.50%)
Aug 01, 2011 45.78 46.13 45.12 46.03 1,914,494 +0.64(+1.41%)
Jul 29, 2011 45.21 45.59 44.98 45.39 1,240,436 -0.15(-0.33%)
Jul 28, 2011 45.44 46.24 45.44 45.54 1,171,543 +0.15(+0.33%)
Jul 27, 2011 45.93 46.15 45.37 45.39 855,287 -0.79(-1.70%)
Jul 26, 2011 46.54 46.58 46.12 46.18 706,818 -0.44(-0.94%)
Jul 25, 2011 46.44 47.01 46.33 46.62 883,980 -0.25(-0.54%)
Jul 22, 2011 47.07 47.11 46.79 46.87 732,404 -0.09(-0.19%)
Jul 21, 2011 46.68 47.00 46.58 46.96 1,090,454 +0.55(+1.18%)
Jul 20, 2011 47.06 47.11 46.36 46.41 812,727 -0.60(-1.28%)
Jul 19, 2011 46.78 47.06 46.73 47.01 980,096 +0.45(+0.97%)
Jul 18, 2011 47.07 47.08 46.43 46.56 885,831 -0.70(-1.48%)
Jul 15, 2011 47.28 47.29 46.77 47.26 1,142,732 +0.17(+0.36%)
Jul 14, 2011 47.53 47.75 46.94 47.08 848,062 -0.42(-0.87%)
Jul 13, 2011 47.32 47.79 47.15 47.50 1,001,524 +0.30(+0.63%)
Jul 12, 2011 47.41 47.60 47.12 47.20 1,078,726 -0.39(-0.81%)
Jul 11, 2011 47.69 47.75 47.34 47.59 730,027 -0.61(-1.26%)
Jul 08, 2011 47.70 48.29 47.70 48.20 854,010 -0.01(-0.02%)
Jul 07, 2011 48.07 48.41 48.03 48.21 900,124 +0.47(+0.98%)
Jul 06, 2011 47.68 47.90 47.60 47.74 1,286,897 +0.02(+0.05%)
Jul 05, 2011 47.89 48.04 47.59 47.72 895,441 -0.32(-0.66%)
Jul 01, 2011 47.75 48.11 47.52 48.03 543,719 +0.36(+0.76%)
Jun 30, 2011 47.27 47.72 47.05 47.67 786,569 +0.56(+1.20%)
Jun 29, 2011 46.82 47.15 46.62 47.11 942,610 +0.50(+1.07%)
Jun 28, 2011 46.30 46.61 46.22 46.61 466,798 +0.42(+0.92%)
Jun 27, 2011 46.25 46.41 45.86 46.19 649,957 -0.03(-0.06%)
Jun 24, 2011 46.33 46.57 46.05 46.22 857,954 -0.10(-0.22%)
Jun 23, 2011 46.05 46.42 45.45 46.32 1,244,259 -0.21(-0.45%)
Jun 22, 2011 46.57 47.07 46.49 46.53 720,460 -0.25(-0.54%)
Jun 21, 2011 46.23 46.83 46.06 46.78 935,919 +0.91(+1.97%)
Jun 20, 2011 45.72 45.93 45.68 45.88 1,117,098 +0.23(+0.50%)
Jun 17, 2011 45.46 45.81 45.22 45.65 1,050,585 +0.52(+1.15%)
Jun 16, 2011 45.30 45.39 44.61 45.13 652,583 -0.17(-0.38%)
Jun 15, 2011 45.50 45.76 45.18 45.30 1,374,030 -0.50(-1.10%)
Jun 14, 2011 45.93 46.13 45.72 45.80 1,078,354 +0.24(+0.54%)
Jun 13, 2011 45.48 45.84 45.37 45.56 643,698 +0.13(+0.29%)
Jun 10, 2011 45.56 45.81 45.36 45.42 1,053,763 -0.38(-0.84%)
Jun 09, 2011 45.31 45.97 45.29 45.81 933,016 +0.58(+1.27%)
Jun 08, 2011 45.30 45.58 45.00 45.23 1,032,025 -0.18(-0.39%)
Jun 07, 2011 45.06 45.78 44.99 45.41 955,262 +0.66(+1.47%)
Jun 06, 2011 45.08 45.45 44.73 44.75 908,571 -0.49(-1.08%)
Jun 03, 2011 45.39 45.59 45.21 45.24 1,128,402 -1.15(-2.47%)
May 24, 2011 46.49 46.71 46.11 46.38 836,360 +0.03(+0.06%)
May 23, 2011 46.20 46.47 46.08 46.35 990,485 -0.44(-0.93%)
May 20, 2011 47.23 47.37 46.60 46.79 755,730 -0.44(-0.94%)
May 19, 2011 47.24 47.50 46.91 47.23 967,160 +0.16(+0.35%)
May 18, 2011 46.10 47.10 45.93 47.07 774,201 +1.03(+2.25%)
May 17, 2011 46.18 46.26 45.78 46.04 1,219,420 -0.18(-0.38%)
May 16, 2011 46.27 46.95 46.13 46.21 1,141,245 -0.27(-0.57%)
May 13, 2011 47.04 47.19 46.38 46.48 1,354,192 -0.68(-1.44%)
May 12, 2011 47.84 47.84 47.03 47.16 1,601,669 -0.77(-1.60%)
May 11, 2011 48.19 48.29 47.57 47.93 1,403,119 -0.27(-0.57%)
May 10, 2011 47.44 48.98 47.40 48.20 2,848,968 +1.12(+2.37%)
May 09, 2011 46.12 47.24 46.12 47.09 863,531 +0.73(+1.58%)
May 06, 2011 46.70 46.93 46.09 46.35 662,163 +0.27(+0.58%)
May 05, 2011 45.97 46.58 45.89 46.09 1,043,554 -0.06(-0.13%)
May 04, 2011 46.52 46.64 46.15 46.15 926,201 -0.45(-0.97%)
May 03, 2011 46.66 46.91 46.17 46.60 724,718 -0.18(-0.38%)
May 02, 2011 46.76 46.83 46.69 46.78 500,331 -0.16(-0.33%)
Apr 29, 2011 46.99 47.10 46.83 46.93 683,288 +0.07(+0.14%)
Apr 28, 2011 46.86 47.09 46.68 46.86 617,112 -0.04(-0.08%)
Apr 27, 2011 47.13 47.15 46.46 46.90 792,167 -0.12(-0.25%)
Apr 26, 2011 46.92 47.40 46.92 47.02 812,756 +0.10(+0.22%)
Apr 25, 2011 46.95 47.06 46.71 46.92 578,613 +0.00(+0.00%)
Apr 21, 2011 46.69 46.93 46.56 46.92 637,024 +0.40(+0.86%)
Apr 20, 2011 46.58 46.76 46.24 46.52 1,128,322 +0.47(+1.03%)
Apr 19, 2011 45.63 46.12 45.57 46.04 932,362 +0.47(+1.04%)
Apr 18, 2011 45.45 45.65 44.98 45.57 947,396 -0.34(-0.74%)
Apr 15, 2011 45.85 46.13 45.62 45.91 715,261 +0.20(+0.44%)
Apr 14, 2011 45.51 45.87 45.29 45.71 814,647 -0.13(-0.29%)
Apr 13, 2011 46.37 46.47 45.51 45.84 695,567 -0.18(-0.40%)
Apr 12, 2011 46.36 46.96 45.92 46.03 749,197 -0.57(-1.22%)
Apr 11, 2011 46.94 47.38 46.52 46.60 872,733 -0.23(-0.49%)
Apr 08, 2011 47.33 47.43 46.50 46.83 788,696 -0.40(-0.84%)
Apr 07, 2011 47.36 47.68 46.99 47.23 634,958 -0.14(-0.30%)
Apr 06, 2011 47.46 47.71 47.09 47.37 1,008,894 -0.08(-0.17%)
Apr 05, 2011 47.06 47.74 46.79 47.45 1,071,116 +0.30(+0.63%)
Apr 04, 2011 46.56 47.23 46.49 47.15 862,992 +0.79(+1.71%)
Apr 01, 2011 46.51 46.88 46.22 46.36 1,068,271 +0.33(+0.72%)
Mar 31, 2011 45.79 46.29 45.76 46.03 845,274 +0.10(+0.23%)
Mar 30, 2011 45.56 46.06 45.36 45.93 658,860 +0.53(+1.17%)
Mar 29, 2011 44.85 45.41 44.74 45.39 525,790 +0.57(+1.27%)
Mar 28, 2011 45.11 45.42 44.80 44.83 581,781 -0.30(-0.67%)
Mar 25, 2011 44.97 45.56 44.97 45.13 441,186 +0.21(+0.46%)
Mar 24, 2011 44.91 44.99 44.38 44.92 716,922 +0.30(+0.66%)
Mar 23, 2011 44.34 44.70 44.26 44.63 669,479 +0.24(+0.53%)
Mar 22, 2011 44.42 44.57 44.12 44.39 823,468 +0.01(+0.03%)
Mar 21, 2011 44.50 44.59 44.23 44.37 1,118,730 +0.42(+0.96%)
Mar 18, 2011 43.78 44.00 43.53 43.95 1,803,754 +1.21(+2.82%)
Mar 17, 2011 42.36 42.88 42.32 42.75 1,696,294 +1.00(+2.40%)
Mar 16, 2011 42.56 42.86 41.47 41.75 1,870,785 -0.83(-1.95%)
Mar 15, 2011 42.20 42.88 42.11 42.58 1,416,702 -0.07(-0.17%)
Mar 14, 2011 42.45 43.00 42.32 42.65 1,169,574 -0.04(-0.10%)
Mar 11, 2011 42.19 42.82 42.07 42.70 937,383 +0.43(+1.01%)
Mar 10, 2011 42.06 42.70 41.81 42.27 1,252,905 -0.42(-0.98%)
Mar 09, 2011 42.56 42.84 42.20 42.69 1,101,793 +0.09(+0.21%)
Mar 08, 2011 42.18 42.70 41.72 42.60 913,612 +0.42(+0.99%)
Mar 07, 2011 42.20 42.45 41.97 42.18 1,386,682 +0.18(+0.44%)
Mar 04, 2011 42.43 42.44 41.51 42.00 482,754 -0.42(-0.99%)
Mar 03, 2011 41.89 42.45 41.89 42.42 576,197 +0.74(+1.76%)
Mar 02, 2011 41.35 42.00 41.25 41.68 872,186 +0.28(+0.68%)
Mar 01, 2011 41.97 42.04 41.28 41.40 964,018 -0.49(-1.16%)
Feb 28, 2011 42.02 42.25 41.57 41.89 796,698 +0.01(+0.04%)
Feb 25, 2011 41.20 41.91 41.04 41.87 841,273 +0.74(+1.79%)
Feb 24, 2011 41.11 41.37 40.46 41.14 1,285,663 +0.01(+0.02%)
Feb 23, 2011 41.39 41.53 40.67 41.13 1,373,336 -0.24(-0.57%)
Feb 22, 2011 41.80 42.11 41.08 41.36 989,596 -0.82(-1.94%)
Feb 18, 2011 41.97 42.34 41.83 42.18 732,468 +0.18(+0.44%)
Feb 17, 2011 41.74 42.01 41.74 42.00 540,263 +0.21(+0.51%)
Feb 16, 2011 41.23 41.83 41.22 41.78 928,094 +0.69(+1.68%)
Feb 15, 2011 40.89 41.21 40.81 41.09 661,267 +0.19(+0.47%)
Feb 14, 2011 41.56 41.67 40.89 40.90 1,553,645 -0.62(-1.49%)
Feb 11, 2011 40.49 41.77 40.46 41.52 2,689,245 +1.21(+3.01%)
Feb 10, 2011 41.92 42.84 40.11 40.31 4,404,198 -2.68(-6.24%)
Feb 09, 2011 43.21 43.21 42.72 42.99 1,352,668 -0.26(-0.61%)
Feb 08, 2011 43.73 43.73 43.07 43.25 1,512,348 -0.40(-0.93%)
Feb 07, 2011 43.48 43.76 43.34 43.66 530,266 +0.33(+0.76%)
Feb 04, 2011 43.32 43.41 42.98 43.33 580,811 +0.15(+0.34%)
Feb 03, 2011 43.25 43.45 43.00 43.18 1,418,792 -0.21(-0.49%)
Feb 02, 2011 43.03 43.39 43.00 43.39 1,441,574 +0.29(+0.68%)
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.