Skip to main content

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

96.17 +0.03 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.43 49.68 49.26 49.62 647,060 +0.06(+0.12%)
Nov 29, 2012 49.52 49.66 49.09 49.56 463,282 +0.29(+0.59%)
Nov 28, 2012 48.75 49.30 48.29 49.27 456,976 +0.31(+0.62%)
Nov 27, 2012 48.99 49.35 48.66 48.96 358,731 -0.02(-0.05%)
Nov 26, 2012 48.65 49.40 48.55 48.98 410,049 -0.10(-0.20%)
Nov 23, 2012 48.85 49.14 48.37 49.08 156,199 +0.47(+0.97%)
Nov 21, 2012 48.33 48.78 48.27 48.61 308,512 +0.29(+0.60%)
Nov 20, 2012 48.05 48.53 47.85 48.32 303,858 +0.05(+0.09%)
Nov 19, 2012 47.51 48.29 46.89 48.27 428,351 +1.30(+2.76%)
Nov 16, 2012 47.10 47.60 46.37 46.98 584,648 -0.14(-0.31%)
Nov 15, 2012 47.07 47.53 46.92 47.12 456,407 +0.10(+0.21%)
Nov 14, 2012 47.46 47.91 46.92 47.02 683,214 -0.40(-0.85%)
Nov 13, 2012 47.79 48.16 47.36 47.43 386,958 -0.35(-0.73%)
Nov 12, 2012 47.87 48.16 47.75 47.78 284,754 +0.02(+0.05%)
Nov 09, 2012 47.72 48.36 47.63 47.76 386,046 +0.04(+0.08%)
Nov 08, 2012 48.56 48.56 47.67 47.72 604,578 -0.61(-1.26%)
Nov 07, 2012 48.76 48.76 47.37 48.33 923,371 -0.76(-1.54%)
Nov 06, 2012 48.69 50.52 48.08 49.08 1,088,546 -0.76(-1.52%)
Nov 05, 2012 48.78 49.84 48.33 49.84 691,045 +0.65(+1.32%)
Nov 02, 2012 50.14 50.32 49.18 49.19 433,695 -0.61(-1.23%)
Nov 01, 2012 49.30 49.99 48.92 49.80 477,633 +0.50(+1.01%)
Oct 31, 2012 48.89 49.33 48.46 49.30 588,049 +0.52(+1.06%)
Oct 26, 2012 48.81 48.79 48.79 48.79 325,693 +0.05(+0.09%)
Oct 25, 2012 48.46 48.89 48.46 48.74 340,194 +0.45(+0.93%)
Oct 24, 2012 48.83 49.10 48.21 48.29 484,492 -0.25(-0.52%)
Oct 23, 2012 48.46 48.73 47.99 48.54 657,178 +1.47(+3.13%)
Oct 19, 2012 47.70 47.70 46.99 47.07 461,640 -0.82(-1.70%)
Oct 18, 2012 47.86 48.04 47.56 47.88 325,347 -0.11(-0.22%)
Oct 17, 2012 47.72 48.15 47.48 47.99 303,628 +0.51(+1.08%)
Oct 16, 2012 46.91 47.63 46.72 47.48 308,008 +0.86(+1.85%)
Oct 15, 2012 46.30 46.68 46.12 46.62 183,201 +0.43(+0.93%)
Oct 12, 2012 46.47 46.73 46.15 46.19 348,476 -0.15(-0.33%)
Oct 11, 2012 46.41 46.49 46.15 46.34 254,152 +0.22(+0.48%)
Oct 10, 2012 46.18 46.36 45.89 46.12 433,234 -0.05(-0.10%)
Oct 09, 2012 46.38 46.58 46.08 46.17 288,053 -0.18(-0.40%)
Oct 08, 2012 46.40 46.48 45.97 46.35 225,171 -0.15(-0.33%)
Oct 05, 2012 46.49 46.99 46.28 46.50 346,100 +0.27(+0.58%)
Oct 04, 2012 46.28 46.34 45.95 46.24 193,396 +0.20(+0.43%)
Oct 03, 2012 46.16 46.28 45.80 46.04 258,363 -0.07(-0.15%)
Oct 02, 2012 46.27 46.52 45.86 46.11 393,067 -0.10(-0.21%)
Oct 01, 2012 45.61 46.60 45.61 46.21 648,691 +0.75(+1.65%)
Sep 28, 2012 45.56 45.66 45.21 45.46 341,209 -0.32(-0.70%)
Sep 27, 2012 45.61 45.86 45.27 45.78 338,075 +0.33(+0.72%)
Sep 26, 2012 45.67 45.73 45.27 45.45 428,575 -0.22(-0.48%)
Sep 25, 2012 46.02 46.09 45.62 45.67 461,231 -0.21(-0.47%)
Sep 24, 2012 45.91 46.08 45.70 45.89 330,140 -0.25(-0.55%)
Sep 21, 2012 46.51 46.64 46.12 46.14 776,409 -0.10(-0.21%)
Sep 20, 2012 45.89 46.26 45.87 46.24 498,800 +0.09(+0.20%)
Sep 19, 2012 46.14 46.29 45.82 46.15 696,918 +0.24(+0.53%)
Sep 18, 2012 45.86 46.03 45.63 45.90 404,443 +0.05(+0.10%)
Sep 17, 2012 45.83 45.89 45.50 45.86 508,145 +0.14(+0.32%)
Sep 14, 2012 46.29 46.82 45.52 45.71 658,309 -0.46(-1.00%)
Sep 13, 2012 45.73 46.56 45.53 46.17 484,415 +0.39(+0.86%)
Sep 12, 2012 46.33 46.40 45.73 45.78 503,789 -0.48(-1.03%)
Sep 11, 2012 46.42 46.52 46.12 46.26 406,576 -0.12(-0.26%)
Sep 10, 2012 46.45 46.80 45.98 46.38 298,104 -0.12(-0.26%)
Sep 07, 2012 46.51 46.71 46.37 46.50 534,069 +0.13(+0.28%)
Sep 06, 2012 46.00 46.66 45.90 46.37 554,407 +0.75(+1.65%)
Sep 05, 2012 45.60 45.83 45.28 45.62 1,055,208 +0.08(+0.18%)
Sep 04, 2012 45.94 45.98 45.29 45.54 644,182 -0.38(-0.83%)
Aug 31, 2012 46.09 46.29 45.79 45.92 435,446 +0.18(+0.40%)
Aug 30, 2012 45.91 46.17 45.66 45.73 363,291 -0.39(-0.86%)
Aug 29, 2012 46.20 46.29 46.07 46.13 359,214 -0.10(-0.21%)
Aug 27, 2012 46.47 46.64 46.18 46.23 302,787 -0.08(-0.18%)
Aug 24, 2012 46.32 46.45 46.13 46.31 519,234 +0.04(+0.08%)
Aug 23, 2012 46.60 46.85 46.23 46.27 699,469 -0.44(-0.94%)
Aug 22, 2012 46.67 46.88 46.41 46.71 699,462 -0.06(-0.13%)
Aug 21, 2012 47.14 47.35 46.71 46.77 475,192 -0.35(-0.74%)
Aug 20, 2012 46.95 47.20 46.74 47.12 445,379 +0.16(+0.34%)
Aug 17, 2012 47.33 47.41 46.83 46.96 558,534 -0.27(-0.58%)
Aug 16, 2012 46.56 47.39 46.56 47.24 757,225 +0.63(+1.35%)
Aug 15, 2012 46.21 46.69 46.05 46.61 608,287 +0.24(+0.52%)
Aug 14, 2012 46.80 46.80 46.25 46.36 404,659 -0.17(-0.37%)
Aug 13, 2012 46.39 46.77 46.21 46.54 368,666 -0.07(-0.15%)
Aug 10, 2012 46.07 46.66 45.83 46.61 941,295 +0.28(+0.61%)
Aug 09, 2012 46.70 47.08 46.04 46.33 1,238,557 -0.72(-1.53%)
Aug 08, 2012 43.28 47.97 43.28 47.05 2,542,026 +4.17(+9.71%)
Aug 07, 2012 42.61 42.89 42.18 42.88 992,302 +0.52(+1.24%)
Aug 06, 2012 42.22 42.66 42.18 42.36 845,682 +0.27(+0.63%)
Aug 03, 2012 42.30 42.32 41.60 42.09 1,318,856 +0.30(+0.73%)
Aug 02, 2012 41.28 42.21 40.82 41.79 605,226 -0.35(-0.83%)
Aug 01, 2012 42.46 42.60 41.97 42.14 613,823 -0.15(-0.36%)
Jul 31, 2012 42.27 42.51 42.07 42.29 641,062 -0.10(-0.23%)
Jul 30, 2012 42.05 42.48 41.95 42.39 587,431 +0.33(+0.79%)
Jul 27, 2012 41.35 42.14 41.24 42.05 436,253 +1.02(+2.50%)
Jul 26, 2012 41.51 41.70 40.78 41.03 542,100 +0.17(+0.41%)
Jul 25, 2012 40.68 41.01 40.45 40.86 592,283 +0.40(+0.99%)
Jul 24, 2012 40.89 40.99 40.23 40.46 370,733 -0.47(-1.15%)
Jul 23, 2012 41.09 41.17 40.77 40.93 331,526 -0.85(-2.03%)
Jul 20, 2012 41.79 41.95 41.61 41.78 543,231 -0.26(-0.61%)
Jul 19, 2012 41.68 42.28 41.66 42.04 391,297 +0.41(+0.98%)
Jul 18, 2012 41.38 41.64 41.26 41.63 292,238 +0.06(+0.15%)
Jul 17, 2012 41.30 41.58 41.03 41.57 333,393 +0.47(+1.14%)
Jul 16, 2012 41.53 41.53 40.88 41.10 392,855 -0.31(-0.75%)
Jul 13, 2012 41.01 41.85 40.98 41.41 546,445 +0.57(+1.39%)
Jul 12, 2012 40.62 41.04 40.57 40.84 566,284 -0.14(-0.35%)
Jul 11, 2012 40.85 41.15 40.70 40.98 481,470 +0.09(+0.22%)
Jul 10, 2012 41.48 41.93 40.68 40.89 483,623 -0.37(-0.90%)
Jul 09, 2012 41.08 41.29 40.73 41.26 1,123,360 +0.25(+0.61%)
Jul 06, 2012 41.36 41.47 40.85 41.01 658,494 -0.71(-1.71%)
Jul 05, 2012 41.57 41.99 41.46 41.73 682,751 +0.04(+0.09%)
Jul 03, 2012 41.23 41.70 41.09 41.69 524,316 +0.46(+1.12%)
Jul 02, 2012 41.40 41.75 41.13 41.23 955,759 -0.35(-0.84%)
Jun 29, 2012 41.89 42.15 41.53 41.58 1,306,814 +0.18(+0.44%)
Jun 28, 2012 40.91 41.47 40.79 41.39 513,034 +0.20(+0.48%)
Jun 27, 2012 41.33 41.43 41.02 41.20 446,075 -0.01(-0.02%)
Jun 26, 2012 41.39 41.53 40.92 41.20 565,792 -0.06(-0.15%)
Jun 25, 2012 41.72 41.73 41.15 41.26 568,506 -0.96(-2.26%)
Jun 22, 2012 42.25 42.36 41.69 42.22 595,042 +0.14(+0.32%)
Jun 21, 2012 43.08 43.13 42.02 42.08 748,426 -0.91(-2.12%)
Jun 20, 2012 43.41 43.41 42.80 43.00 726,340 -0.47(-1.08%)
Jun 19, 2012 42.75 43.62 42.75 43.46 534,128 +0.72(+1.68%)
Jun 18, 2012 42.56 42.83 42.30 42.75 625,255 +0.17(+0.39%)
Jun 15, 2012 42.33 42.73 42.25 42.58 691,748 +0.50(+1.18%)
Jun 14, 2012 41.84 42.20 41.65 42.08 652,261 +0.33(+0.79%)
Jun 13, 2012 42.42 42.42 41.61 41.75 623,132 -0.81(-1.90%)
Jun 12, 2012 42.34 42.56 42.13 42.56 642,459 +0.40(+0.95%)
Jun 11, 2012 42.97 43.08 42.14 42.16 667,575 -0.46(-1.08%)
Jun 08, 2012 42.15 42.62 41.90 42.62 347,213 +0.31(+0.73%)
Jun 07, 2012 43.64 43.64 42.25 42.31 709,892 +0.20(+0.47%)
Jun 06, 2012 41.47 42.11 41.47 42.11 487,248 +0.99(+2.40%)
Jun 05, 2012 40.76 41.23 40.66 41.13 473,553 +0.15(+0.37%)
Jun 04, 2012 41.10 41.15 40.54 40.98 792,081 -0.03(-0.07%)
Jun 01, 2012 41.98 41.99 40.85 41.01 1,501,483 -1.53(-3.60%)
May 31, 2012 42.66 42.73 42.18 42.54 938,070 -0.14(-0.34%)
May 30, 2012 43.15 43.28 42.67 42.68 741,992 -0.91(-2.09%)
May 29, 2012 43.45 43.89 43.29 43.59 365,715 +0.57(+1.32%)
May 25, 2012 43.22 43.43 42.91 43.03 336,491 -0.23(-0.54%)
May 24, 2012 42.94 43.36 42.73 43.26 657,247 +0.31(+0.72%)
May 23, 2012 42.76 43.04 42.08 42.95 1,198,231 -0.12(-0.28%)
May 22, 2012 43.16 43.36 42.89 43.07 666,212 -0.08(-0.19%)
May 21, 2012 41.87 43.19 41.81 43.16 801,679 +1.36(+3.25%)
May 18, 2012 42.25 42.30 41.63 41.80 1,134,615 -0.14(-0.32%)
May 17, 2012 43.03 43.15 41.93 41.93 835,587 -1.14(-2.65%)
May 16, 2012 43.41 43.60 42.80 43.07 1,269,166 -0.23(-0.54%)
May 15, 2012 43.49 43.59 43.13 43.31 869,691 -0.14(-0.33%)
May 14, 2012 43.35 43.68 43.25 43.45 695,611 -0.29(-0.67%)
May 11, 2012 43.81 44.15 43.72 43.74 845,773 -0.26(-0.58%)
May 10, 2012 44.41 44.41 43.92 44.00 1,018,460 -0.08(-0.17%)
May 09, 2012 43.80 44.44 43.55 44.08 1,164,394 -0.19(-0.43%)
May 08, 2012 43.39 44.34 43.39 44.26 1,336,369 -0.61(-1.36%)
May 07, 2012 44.27 45.01 44.27 44.88 959,548 +0.45(+1.02%)
May 04, 2012 44.86 44.99 44.21 44.42 1,152,531 -0.83(-1.83%)
May 03, 2012 45.43 45.77 45.19 45.25 809,831 -0.29(-0.63%)
May 02, 2012 45.36 45.71 45.26 45.54 704,925 -0.02(-0.05%)
May 01, 2012 45.27 45.95 45.18 45.56 591,924 +0.14(+0.30%)
Apr 30, 2012 45.57 45.73 45.27 45.43 822,203 -0.25(-0.55%)
Apr 27, 2012 45.52 45.87 45.36 45.68 634,806 +0.31(+0.68%)
Apr 26, 2012 44.79 45.52 44.69 45.37 460,740 +0.44(+0.97%)
Apr 25, 2012 45.03 45.09 44.79 44.93 706,905 +0.32(+0.71%)
Apr 24, 2012 44.60 44.88 44.51 44.61 570,522 +0.11(+0.24%)
Apr 23, 2012 44.44 44.55 44.17 44.51 811,749 -0.34(-0.76%)
Apr 20, 2012 44.78 45.15 44.71 44.85 612,665 +0.16(+0.35%)
Apr 19, 2012 44.63 44.79 44.36 44.69 1,053,226 +0.07(+0.15%)
Apr 18, 2012 44.32 44.75 44.22 44.62 588,598 +0.17(+0.37%)
Apr 17, 2012 44.26 44.66 44.17 44.45 503,349 +0.45(+1.03%)
Apr 16, 2012 44.03 44.14 43.46 44.00 609,867 +0.23(+0.53%)
Apr 13, 2012 44.02 44.11 43.71 43.77 636,113 -0.39(-0.89%)
Apr 12, 2012 43.50 44.49 43.31 44.16 919,147 +0.77(+1.77%)
Apr 11, 2012 43.34 43.73 43.19 43.39 2,111,196 +0.54(+1.27%)
Apr 10, 2012 43.66 43.78 42.83 42.85 996,573 -0.91(-2.07%)
Apr 09, 2012 43.69 43.86 43.47 43.75 784,271 -0.45(-1.02%)
Apr 05, 2012 44.12 44.39 43.95 44.20 1,018,929 -0.05(-0.12%)
Apr 04, 2012 44.23 44.48 44.07 44.26 639,087 -0.46(-1.03%)
Apr 03, 2012 44.97 44.97 44.32 44.72 878,822 -0.26(-0.57%)
Apr 02, 2012 44.14 45.04 44.00 44.97 824,120 +0.76(+1.72%)
Mar 30, 2012 44.05 44.43 43.83 44.21 982,950 +0.35(+0.81%)
Mar 29, 2012 43.72 43.96 43.53 43.86 820,745 -0.26(-0.58%)
Mar 28, 2012 44.17 44.33 43.85 44.11 1,009,810 -0.11(-0.26%)
Mar 27, 2012 43.68 44.26 43.66 44.23 728,638 +0.54(+1.24%)
Mar 26, 2012 43.38 43.69 43.33 43.68 655,283 +0.60(+1.40%)
Mar 23, 2012 42.73 43.20 42.63 43.08 469,958 +0.35(+0.81%)
Mar 22, 2012 42.79 42.85 42.48 42.73 809,884 -0.35(-0.81%)
Mar 21, 2012 42.96 43.20 42.88 43.08 679,055 +0.11(+0.26%)
Mar 20, 2012 42.80 43.08 42.71 42.97 606,451 -0.14(-0.32%)
Mar 19, 2012 42.73 43.22 42.73 43.10 380,937 +0.15(+0.35%)
Mar 16, 2012 43.00 43.09 42.77 42.95 645,117 +0.02(+0.03%)
Mar 15, 2012 42.50 42.94 42.36 42.94 626,449 +0.49(+1.15%)
Mar 14, 2012 42.30 42.67 42.26 42.45 465,193 +0.11(+0.25%)
Mar 13, 2012 42.11 42.43 41.92 42.34 772,306 +0.29(+0.70%)
Mar 12, 2012 42.17 42.39 41.98 42.05 550,082 -0.12(-0.28%)
Mar 09, 2012 42.28 42.42 42.07 42.17 945,415 +0.01(+0.02%)
Mar 08, 2012 42.13 42.31 41.88 42.16 741,287 +0.31(+0.74%)
Mar 07, 2012 41.56 41.96 41.50 41.86 448,376 +0.26(+0.61%)
Mar 06, 2012 42.06 42.29 41.53 41.60 827,301 -0.80(-1.88%)
Mar 05, 2012 42.66 42.66 42.07 42.40 679,549 -0.29(-0.67%)
Mar 02, 2012 42.34 42.99 42.29 42.68 676,322 +0.30(+0.71%)
Mar 01, 2012 43.04 43.04 42.38 42.38 809,297 -0.41(-0.96%)
Feb 29, 2012 43.27 43.30 42.61 42.79 948,492 -0.43(-0.99%)
Feb 28, 2012 43.33 43.57 43.03 43.22 715,007 -0.02(-0.03%)
Feb 27, 2012 42.97 43.37 42.88 43.24 435,037 -0.01(-0.02%)
Feb 24, 2012 43.19 43.44 43.03 43.24 620,396 +0.11(+0.26%)
Feb 23, 2012 43.16 43.27 42.73 43.13 503,941 +0.05(+0.10%)
Feb 22, 2012 43.09 43.24 42.79 43.09 611,021 +0.05(+0.12%)
Feb 21, 2012 42.57 43.16 42.51 43.03 1,104,875 +0.52(+1.22%)
Feb 17, 2012 42.40 42.55 42.28 42.52 897,335 +0.26(+0.62%)
Feb 16, 2012 41.95 42.46 41.80 42.25 659,441 +0.25(+0.59%)
Feb 15, 2012 42.38 42.59 41.95 42.01 793,558 -0.32(-0.74%)
Feb 14, 2012 42.07 42.36 42.01 42.32 957,482 +0.08(+0.18%)
Feb 13, 2012 42.34 42.49 42.16 42.25 662,407 +0.21(+0.50%)
Feb 10, 2012 42.96 42.96 41.65 42.04 1,106,520 -0.90(-2.10%)
Feb 09, 2012 43.77 44.13 42.33 42.94 1,634,507 +0.73(+1.72%)
Feb 08, 2012 41.88 42.39 41.71 42.21 1,196,391 +0.49(+1.17%)
Feb 07, 2012 42.05 42.12 41.65 41.72 1,528,947 -0.52(-1.23%)
Feb 06, 2012 42.17 42.40 41.99 42.24 616,413 -0.08(-0.18%)
Feb 03, 2012 43.01 43.01 42.23 42.31 865,593 +0.26(+0.62%)
Feb 02, 2012 42.25 42.46 42.04 42.05 770,793 -0.18(-0.43%)
Feb 01, 2012 42.27 42.52 42.07 42.23 722,259 +0.35(+0.84%)
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%)
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.