International Flavors & Fragrances Inc $95.14

up +0.76


17/4/2014 06:40 PM  |  NYSE : IFF  
Industries : Chemicals / Specialty Chemicals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
4/17/201494.6795.3194.6595.14377,288
4/16/201493.7694.7793.5494.38375,750
4/15/201492.5193.4192.1093.20520,349
4/14/201492.1292.7091.9592.48303,752
4/11/201491.6492.2391.3191.55460,504
4/10/201494.4594.5092.1092.10339,816
4/9/201493.2094.4792.9094.33409,325
4/8/201493.2393.5692.1793.10619,143
4/7/201494.8395.1793.2193.49749,971
4/4/201497.1297.4194.5494.85439,659
4/3/201496.6697.0396.0896.78612,045
4/2/201496.5196.6096.1396.43707,158
4/1/201495.7396.4895.4396.41429,968
3/31/201494.8195.7694.7095.67513,529
3/28/201493.2994.5093.2794.14349,492
3/27/201492.6993.5192.2293.20441,421
3/26/201493.5893.9692.5992.59398,714
3/25/201492.9893.4692.5893.36493,898
3/24/201494.3194.7592.3992.81296,935
3/21/201494.0694.1993.4193.77769,946
3/20/201492.5593.2892.2893.25517,530
3/19/201493.6093.8192.3192.72255,748
3/18/201493.7393.9393.2093.57253,859
3/17/201493.3194.1593.0393.54350,749
3/14/201492.7893.5692.7092.84484,772
3/13/201494.3794.8292.6392.74469,722
3/12/201493.9394.3493.7394.06396,415
3/11/201495.6496.4394.1894.28396,251
3/10/201495.3795.7294.6695.28299,559
3/7/201495.5895.6394.8995.30368,673
3/6/201495.5895.8294.9595.23405,767
3/5/201495.7996.0194.9495.28496,640
3/4/201495.0096.0594.1195.98571,010
3/3/201493.7097.9193.2194.00602,841
2/28/201493.3994.3193.1093.79505,889
2/27/201493.1793.5092.8793.18372,199
2/26/201491.9493.5691.9493.31584,599
2/25/201491.3992.4291.2491.71422,842
2/24/201491.5392.1591.3791.44276,804
2/21/201492.2592.6391.3591.39386,329
2/20/201491.6592.0990.9591.97405,116
2/19/201492.3393.2991.4591.51384,540
2/18/201492.0392.6091.6192.54449,004
2/14/201491.0992.0490.6591.74387,232
2/13/201488.6590.6787.5790.56630,095
2/12/201488.5888.9187.6288.11582,714
2/11/201488.0388.8187.7188.57295,012
2/10/201486.8187.7986.5387.77301,471
2/7/201486.3987.0486.2386.91260,271
2/6/201484.7386.0784.5985.93317,033
2/5/201483.5085.0082.9184.65375,065
2/4/201484.3384.5383.5983.84448,766
2/3/201486.4387.1483.9884.04402,337
1/31/201486.1487.1185.8086.68443,727
1/30/201486.2987.8086.2087.30442,199
1/29/201486.5486.7785.5285.84551,276
1/28/201485.6887.4685.6887.20512,485
1/27/201484.8885.4284.5185.06720,121
1/24/201485.9086.1485.0085.00517,088
1/23/201486.5687.2285.8986.35306,848
1/22/201487.4687.7787.0587.31397,862
1/21/201487.4688.0186.7487.42366,955
1/17/201487.0987.3786.3487.02408,430
1/16/201486.1987.1985.5086.87344,023
1/15/201485.8486.3385.7786.28325,289
1/14/201485.0186.0084.5685.86268,956
1/13/201485.5585.8884.6184.79294,034
1/10/201485.2786.0485.1785.71314,754
1/9/201485.2885.3284.5785.07432,080
1/8/201485.4285.6884.6784.87489,509
1/7/201485.5185.9985.1385.45423,921
1/6/201486.2186.5085.3385.37449,102
1/3/201485.7986.1785.5485.92390,180
1/2/201485.9886.5085.4785.65346,558
12/31/201385.9086.2885.6785.98292,915
12/30/201386.0286.4385.9085.99367,966
12/27/201386.4086.4285.8385.94180,255
12/26/201386.1786.4085.7086.12235,891
12/24/201385.6286.3685.1386.0794,292
12/23/201386.3186.5985.6885.75270,384
12/20/201385.3485.9584.8585.641,996,110
12/19/201385.1985.5984.7885.10705,098
12/18/201384.0685.5683.0585.54603,041
12/17/201384.1484.6483.5184.05475,628
12/16/201385.0085.0083.6984.19616,181
12/13/201385.0385.5984.5684.70335,819
12/12/201384.9585.4184.3284.94420,848
12/11/201385.8786.4984.9285.07454,775
12/10/201386.2286.4385.4685.96275,918
12/9/201386.4686.8785.9986.29255,575
12/6/201385.7586.3385.3686.31320,868
12/5/201384.7085.7484.4584.75484,550
12/4/201386.1286.4984.5885.25380,260
12/3/201387.4487.7785.4586.60574,856
12/2/201388.5490.0987.7787.87286,818
11/29/201388.8288.9888.2688.35202,484
11/27/201388.2488.7088.0088.42219,822
11/26/201388.9888.9888.0688.25327,480
11/25/201388.8088.9887.7388.05261,703
11/22/201388.5688.8187.8688.42286,097
Trading Center