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 (%)
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%)
Feb 01, 2011 42.29 43.13 42.18 43.10 840,218 +1.14(+2.72%)
Jan 31, 2011 41.47 42.08 41.36 41.96 704,831 +0.68(+1.66%)
Jan 28, 2011 42.14 42.22 41.24 41.28 394,169 -0.74(-1.77%)
Jan 27, 2011 42.27 42.42 41.92 42.02 541,173 -0.21(-0.49%)
Jan 26, 2011 41.77 42.45 41.77 42.22 601,037 +0.42(+1.00%)
Jan 25, 2011 41.39 41.82 41.20 41.81 629,355 +0.38(+0.91%)
Jan 24, 2011 40.83 41.56 40.83 41.43 545,808 +0.51(+1.26%)
Jan 21, 2011 41.29 41.40 40.85 40.92 825,207 -0.01(-0.04%)
Jan 20, 2011 40.89 41.07 40.78 40.93 819,345 +0.00(+0.00%)
Jan 19, 2011 41.34 41.34 40.81 40.93 573,458 -0.41(-1.00%)
Jan 18, 2011 41.10 41.39 41.10 41.34 495,958 +0.19(+0.46%)
Jan 14, 2011 41.14 41.24 40.86 41.15 457,722 -0.02(-0.05%)
Jan 13, 2011 41.22 41.68 41.07 41.17 529,884 +0.02(+0.05%)
Jan 12, 2011 40.79 41.26 40.70 41.15 1,739,830 +0.01(+0.04%)
Jan 11, 2011 41.12 41.17 40.86 41.14 643,751 +0.07(+0.16%)
Jan 10, 2011 40.99 41.20 40.85 41.07 549,458 -0.06(-0.14%)
Jan 07, 2011 41.15 41.31 40.94 41.13 758,567 +0.08(+0.20%)
Jan 06, 2011 41.17 41.40 41.01 41.05 714,314 -0.04(-0.09%)
Jan 05, 2011 40.64 41.16 40.59 41.08 743,270 +0.11(+0.27%)
Jan 04, 2011 41.22 41.52 40.43 40.97 980,780 +0.04(+0.11%)
Jan 03, 2011 41.23 41.36 40.81 40.93 679,542 +0.04(+0.11%)
Dec 31, 2010 40.61 40.98 40.51 40.89 335,880 +0.24(+0.58%)
Dec 30, 2010 40.80 40.93 40.64 40.65 343,758 -0.15(-0.38%)
Dec 29, 2010 40.86 40.92 40.68 40.81 373,679 +0.07(+0.18%)
Dec 28, 2010 40.81 40.81 40.55 40.73 245,915 +0.04(+0.11%)
Dec 27, 2010 40.53 40.78 40.35 40.69 159,345 +0.14(+0.34%)
Dec 23, 2010 40.71 40.87 40.49 40.55 433,313 -0.26(-0.65%)
Dec 22, 2010 40.79 40.84 40.59 40.81 430,599 +0.11(+0.27%)
Dec 21, 2010 40.83 40.99 40.56 40.70 475,527 +0.09(+0.22%)
Dec 20, 2010 40.57 40.75 40.21 40.61 519,733 +0.29(+0.71%)
Dec 17, 2010 40.43 40.45 40.20 40.33 975,834 -0.11(-0.27%)
Dec 16, 2010 40.57 40.63 40.21 40.44 891,765 +0.00(+0.00%)
Dec 15, 2010 40.67 40.86 40.40 40.44 520,928 -0.31(-0.75%)
Dec 14, 2010 40.71 40.89 40.58 40.75 378,325 +0.16(+0.40%)
Dec 13, 2010 40.92 41.06 40.53 40.58 486,905 -0.23(-0.57%)
Dec 10, 2010 40.53 40.91 40.39 40.82 577,613 +0.48(+1.18%)
Dec 09, 2010 40.48 40.55 40.09 40.34 413,731 +0.07(+0.18%)
Dec 08, 2010 40.38 40.50 40.02 40.27 526,085 -0.11(-0.27%)
Dec 07, 2010 40.45 40.62 40.18 40.38 764,049 +0.34(+0.84%)
Dec 06, 2010 40.23 40.23 39.82 40.04 556,183 -0.23(-0.58%)
Dec 03, 2010 39.76 40.32 39.60 40.28 817,389 +0.56(+1.40%)
Dec 02, 2010 39.24 39.74 39.19 39.72 622,923 +0.53(+1.34%)
Dec 01, 2010 38.99 39.27 38.78 39.19 570,090 +0.75(+1.96%)
Nov 30, 2010 38.37 38.73 38.13 38.44 730,117 -0.20(-0.51%)
Nov 29, 2010 38.40 38.73 38.02 38.64 674,989 -0.12(-0.32%)
Nov 26, 2010 38.21 38.88 38.11 38.76 639,963 +0.35(+0.91%)
Nov 24, 2010 38.13 38.41 38.41 38.41 476,855 +0.70(+1.84%)
Nov 23, 2010 37.63 37.83 37.45 37.72 734,811 -0.34(-0.88%)
Nov 22, 2010 37.52 38.10 37.31 38.05 409,878 +0.30(+0.79%)
Nov 19, 2010 37.58 37.87 37.41 37.75 629,925 +0.20(+0.55%)
Nov 18, 2010 37.47 37.92 37.46 37.55 395,804 +0.48(+1.28%)
Nov 17, 2010 37.19 37.39 36.89 37.07 452,371 -0.07(-0.18%)
Nov 16, 2010 37.65 37.88 36.94 37.14 730,697 -0.79(-2.08%)
Nov 15, 2010 38.44 38.47 37.93 37.93 638,986 -0.47(-1.22%)
Nov 12, 2010 38.74 38.74 37.96 38.40 635,196 -0.65(-1.67%)
Nov 11, 2010 38.72 39.11 38.58 39.05 511,590 +0.01(+0.04%)
Nov 10, 2010 38.70 39.03 38.22 39.03 557,796 +0.33(+0.85%)
Nov 09, 2010 39.31 39.40 38.49 38.70 720,650 -0.54(-1.38%)
Nov 08, 2010 38.93 39.46 38.86 39.25 753,190 +0.29(+0.73%)
Nov 05, 2010 39.16 39.27 38.74 38.96 953,807 -0.08(-0.21%)
Nov 04, 2010 37.72 39.06 37.72 39.04 1,374,930 +1.92(+5.17%)
Nov 03, 2010 37.10 37.16 36.43 37.12 1,078,916 +0.04(+0.12%)
Nov 02, 2010 37.28 37.37 36.90 37.08 731,474 +0.26(+0.72%)
Nov 01, 2010 36.87 37.22 36.62 36.82 425,872 +0.10(+0.28%)
Oct 29, 2010 36.45 36.82 36.32 36.71 405,185 +0.15(+0.42%)
Oct 28, 2010 36.63 36.86 36.33 36.56 505,974 +0.08(+0.22%)
Oct 27, 2010 36.48 36.55 35.87 36.48 557,502 -0.15(-0.40%)
Oct 25, 2010 36.73 37.03 36.52 36.62 634,215 +0.18(+0.48%)
Oct 22, 2010 36.53 36.54 36.17 36.45 274,612 -0.04(-0.12%)
Oct 21, 2010 36.77 36.83 36.09 36.49 594,717 -0.06(-0.16%)
Oct 20, 2010 35.89 36.75 35.75 36.55 533,979 +0.72(+2.02%)
Oct 19, 2010 35.99 36.29 35.64 35.83 527,978 -0.65(-1.79%)
Oct 18, 2010 36.41 36.60 36.21 36.48 350,368 +0.03(+0.08%)
Oct 15, 2010 36.67 36.73 36.04 36.45 694,802 +0.07(+0.20%)
Oct 14, 2010 36.67 36.69 36.19 36.38 327,982 -0.27(-0.74%)
Oct 13, 2010 36.72 36.73 36.35 36.65 414,000 +0.33(+0.91%)
Oct 12, 2010 36.13 36.37 35.76 36.32 463,464 +0.04(+0.12%)
Oct 11, 2010 36.46 36.49 36.14 36.27 496,641 -0.10(-0.28%)
Oct 08, 2010 36.38 36.53 36.11 36.38 606,470 +0.15(+0.42%)
Oct 07, 2010 36.50 36.50 36.02 36.22 562,879 -0.08(-0.22%)
Oct 06, 2010 36.19 36.50 35.64 36.30 865,810 +0.04(+0.10%)
Oct 05, 2010 35.86 36.45 35.86 36.27 799,004 +0.77(+2.16%)
Oct 04, 2010 35.67 35.97 35.36 35.50 887,278 -0.21(-0.59%)
Oct 01, 2010 35.71 36.05 35.56 35.71 665,343 +0.20(+0.56%)
Sep 30, 2010 35.51 36.23 35.24 35.51 20,767 -0.14(-0.40%)
Sep 29, 2010 36.02 36.16 35.63 35.65 996,602 -0.55(-1.52%)
Sep 28, 2010 35.76 36.24 35.11 36.20 666,723 +0.47(+1.31%)
Sep 27, 2010 35.86 36.01 35.67 35.73 542,349 -0.14(-0.39%)
Sep 24, 2010 35.48 35.87 35.37 35.87 418,035 +0.80(+2.27%)
Sep 23, 2010 35.30 35.49 34.98 35.07 319,974 -0.48(-1.34%)
Sep 22, 2010 35.64 35.86 35.37 35.55 405,406 -0.04(-0.12%)
Sep 21, 2010 35.80 35.81 35.37 35.59 541,301 -0.21(-0.59%)
Sep 20, 2010 35.40 35.81 35.18 35.81 532,053 +0.59(+1.66%)
Sep 17, 2010 35.22 35.40 34.77 35.22 835,232 +0.39(+1.13%)
Sep 15, 2010 34.37 34.87 34.19 34.83 646,294 +0.27(+0.78%)
Sep 14, 2010 34.01 34.70 33.92 34.56 773,289 +0.49(+1.43%)
Sep 13, 2010 34.28 34.49 34.03 34.07 620,775 +0.11(+0.32%)
Sep 10, 2010 34.25 34.25 33.87 33.96 869,782 -0.17(-0.51%)
Sep 09, 2010 34.60 34.60 33.87 34.14 804,935 -0.12(-0.34%)
Sep 08, 2010 34.13 34.40 34.13 34.25 1,399,241 +0.09(+0.28%)
Sep 07, 2010 34.70 34.73 34.01 34.16 1,236,857 -0.58(-1.66%)
Sep 03, 2010 35.09 35.13 34.67 34.73 912,898 +0.04(+0.10%)
Sep 02, 2010 34.45 34.75 34.37 34.70 580,146 +0.20(+0.59%)
Sep 01, 2010 33.68 34.54 33.56 34.49 934,577 +1.27(+3.83%)
Aug 31, 2010 33.19 33.49 32.99 33.22 5,358 -0.09(-0.26%)
Aug 30, 2010 33.60 33.76 33.28 33.31 689,241 -0.28(-0.85%)
Aug 27, 2010 33.59 33.60 32.54 33.59 651,300 +0.73(+2.22%)
Aug 26, 2010 32.93 33.28 32.72 32.86 671,033 +0.17(+0.51%)
Aug 25, 2010 32.32 32.83 31.86 32.69 931,340 +0.18(+0.56%)
Aug 24, 2010 32.69 32.82 32.45 32.51 145 -0.58(-1.76%)
Aug 23, 2010 33.44 33.63 33.07 33.09 502,878 -0.26(-0.79%)
Aug 20, 2010 32.97 33.37 32.97 33.36 543,665 +0.12(+0.37%)
Aug 19, 2010 33.95 33.95 33.09 33.23 145 -0.90(-2.64%)
Aug 18, 2010 34.19 34.30 33.77 34.14 544,708 -0.09(-0.28%)
Aug 17, 2010 33.76 34.40 33.75 34.23 731,580 +0.83(+2.48%)
Aug 16, 2010 33.39 33.63 33.25 33.40 670,185 -0.33(-0.99%)
Aug 13, 2010 33.73 33.80 33.23 33.73 1,001,560 +0.39(+1.16%)
Aug 12, 2010 32.98 33.47 32.98 33.35 925,950 -0.13(-0.39%)
Aug 11, 2010 33.85 33.92 33.33 33.48 740,540 -0.98(-2.83%)
Aug 10, 2010 34.27 34.70 33.98 34.46 886,850 -0.20(-0.59%)
Aug 09, 2010 34.38 34.74 34.16 34.66 962,117 +0.55(+1.60%)
Aug 06, 2010 34.11 34.14 33.15 34.11 1,394,656 +0.02(+0.06%)
Aug 05, 2010 31.66 34.34 31.66 34.09 1,748,412 +0.69(+2.07%)
Aug 04, 2010 33.23 33.57 33.07 33.40 1,135,603 +0.17(+0.50%)
Aug 03, 2010 33.24 33.48 33.01 33.23 1,745,137 -0.19(-0.57%)
Aug 02, 2010 33.51 33.58 33.25 33.42 1,188,475 +0.39(+1.19%)
Jul 30, 2010 33.03 33.17 32.68 33.03 864,862 -0.12(-0.37%)
Jul 29, 2010 33.81 33.98 33.09 33.15 1,009,566 -0.35(-1.04%)
Jul 28, 2010 33.24 33.73 33.23 33.50 1,072,940 +0.18(+0.55%)
Jul 27, 2010 34.21 34.37 33.20 33.32 1,453,899 -0.76(-2.22%)
Jul 26, 2010 33.84 34.08 33.75 34.08 701,532 +0.26(+0.77%)
Jul 23, 2010 33.60 34.01 33.60 33.81 1,379,851 +0.17(+0.52%)
Jul 22, 2010 33.16 33.87 33.04 33.64 619,763 +0.84(+2.55%)
Jul 21, 2010 32.88 33.33 32.59 32.80 989,954 +0.05(+0.16%)
Jul 20, 2010 32.75 32.76 31.59 32.75 558,741 +0.69(+2.16%)
Jul 19, 2010 32.10 32.10 31.66 32.06 428,700 +0.20(+0.64%)
Jul 16, 2010 31.86 32.70 31.77 31.86 515,748 -0.90(-2.73%)
Jul 15, 2010 32.70 32.82 32.19 32.75 525,376 -0.01(-0.02%)
Jul 14, 2010 32.75 32.76 32.38 32.76 778,462 -0.17(-0.51%)
Jul 13, 2010 32.38 33.01 32.34 32.93 534,877 +0.80(+2.49%)
Jul 12, 2010 32.32 32.45 31.98 32.13 542,493 -0.36(-1.10%)
Jul 09, 2010 32.48 32.59 32.21 32.48 418,822 +0.17(+0.52%)
Jul 08, 2010 32.08 32.32 31.86 32.32 702,639 +0.47(+1.46%)
Jul 07, 2010 30.60 31.86 30.58 31.85 846,812 +1.25(+4.09%)
Jul 06, 2010 31.03 31.19 30.41 30.60 162 +0.04(+0.12%)
Jul 02, 2010 30.56 30.93 30.41 30.56 631,750 -0.23(-0.73%)
Jul 01, 2010 30.92 31.13 30.27 30.79 1,027,924 -0.09(-0.28%)
Jun 30, 2010 31.29 31.70 30.82 30.87 217 -0.49(-1.58%)
Jun 29, 2010 31.54 31.67 31.17 31.37 1,057,862 -0.90(-2.77%)
Jun 25, 2010 32.26 32.48 31.97 32.26 966,498 -0.15(-0.45%)
Jun 24, 2010 32.89 33.17 32.34 32.41 533,304 -0.63(-1.89%)
Jun 23, 2010 33.17 33.31 32.80 33.04 745,829 -0.10(-0.31%)
Jun 22, 2010 33.60 33.92 33.12 33.14 649,105 -0.38(-1.13%)
Jun 21, 2010 34.23 34.27 33.31 33.52 717,865 -0.12(-0.37%)
Jun 18, 2010 33.64 33.92 33.52 33.64 709,221 -0.03(-0.09%)
Jun 17, 2010 33.64 33.75 33.20 33.67 859,696 +0.01(+0.02%)
Jun 16, 2010 33.54 33.81 33.41 33.66 680,854 -0.05(-0.15%)
Jun 15, 2010 33.07 33.72 32.98 33.71 1,081,001 +0.88(+2.67%)
Jun 14, 2010 33.42 33.42 32.79 32.84 1,323,440 -0.27(-0.81%)
Jun 11, 2010 32.40 33.11 32.38 33.10 1,390,843 +0.47(+1.44%)
Jun 10, 2010 32.42 32.63 32.20 32.63 1,193,076 +0.72(+2.27%)
Jun 09, 2010 32.24 32.79 31.74 31.91 1,443,862 +0.11(+0.34%)
Jun 08, 2010 31.14 31.82 30.96 31.80 1,241,726 +0.68(+2.19%)
Jun 07, 2010 31.26 31.71 31.11 31.12 1,411,488 -0.08(-0.26%)
Jun 04, 2010 31.20 32.16 31.08 31.20 874,686 -1.22(-3.75%)
Jun 03, 2010 32.43 32.66 32.11 32.42 686,558 -0.10(-0.31%)
Jun 02, 2010 31.85 32.52 31.53 32.52 3,472 +0.86(+2.72%)
Jun 01, 2010 31.92 32.47 31.66 31.66 1,068,518 -0.56(-1.73%)
May 28, 2010 32.21 32.61 32.03 32.21 925,400 -0.49(-1.51%)
May 27, 2010 31.92 32.71 31.67 32.71 712,044 +1.38(+4.41%)
May 26, 2010 31.69 31.91 31.13 31.32 1,475,782 -0.26(-0.83%)
May 25, 2010 30.71 31.90 30.45 31.58 1,204,271 +0.07(+0.23%)
May 24, 2010 31.83 32.08 31.50 31.51 668,795 -0.48(-1.52%)
May 21, 2010 30.90 32.00 30.40 32.00 1,151,388 +0.68(+2.17%)
May 20, 2010 31.78 32.08 31.32 31.32 1,171,133 -1.22(-3.76%)
May 19, 2010 32.71 32.89 32.13 32.54 1,000,386 -0.33(-0.99%)
May 18, 2010 33.69 34.15 32.85 32.87 734,658 -0.56(-1.69%)
May 17, 2010 33.47 33.83 32.79 33.43 1,328,518 +0.08(+0.24%)
May 14, 2010 33.35 33.94 33.16 33.35 890,552 -0.71(-2.08%)
May 13, 2010 34.36 34.66 34.05 34.06 911,857 -0.34(-0.99%)
May 12, 2010 33.78 34.45 33.66 34.40 1,918,950 +0.68(+2.02%)
May 11, 2010 34.05 34.20 33.72 33.72 1,309,481 -0.33(-0.98%)
May 10, 2010 33.77 34.09 33.58 34.05 1,241,607 +1.40(+4.30%)
May 07, 2010 33.68 33.88 32.58 32.65 1,347,950 -1.11(-3.28%)
May 06, 2010 33.76 35.83 31.84 33.76 138 -1.62(-4.58%)
May 05, 2010 35.67 35.86 34.91 35.38 1,431,981 -0.48(-1.33%)
May 04, 2010 36.57 36.57 35.67 35.86 664,682 -1.08(-2.92%)
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.