INTERNATIONAL FLAVORS $81.98

up +0.25


24/5/2013 04:24 PM  |  NYSE : IFF  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

IFF historical data

Date Open High Low Close Volume
5/24/2013 81.36 82.25 80.98 81.98 2981
5/23/2013 80.66 82.19 80.39 81.73 2616
5/22/2013 82.26 82.66 81.13 81.44 3967
5/21/2013 82.02 82.80 81.84 82.32 1875
5/20/2013 82.46 82.70 82.05 82.13 2001
5/17/2013 81.27 82.47 81.27 82.42 2008
5/16/2013 81.66 81.84 81.12 81.19 2097
5/15/2013 81.09 81.98 80.77 81.87 4659
5/14/2013 80.12 81.67 80.12 81.44 3978
5/13/2013 80.27 80.36 79.80 80.07 2138
5/10/2013 79.70 80.22 79.50 80.17 2638
5/9/2013 79.51 79.77 79.37 79.64 2752
5/8/2013 79.45 79.73 78.57 79.72 3452
5/7/2013 77.49 79.67 74.88 79.46 2761
5/6/2013 77.76 78.31 77.55 78.19 2497
5/3/2013 77.34 78.03 77.25 77.94 2010
5/2/2013 76.54 76.90 76.04 76.81 2093
5/1/2013 77.00 77.00 76.19 76.21 2409
4/30/2013 76.45 77.27 75.94 77.19 4285
4/29/2013 76.12 76.77 75.88 76.49 2159
4/26/2013 76.88 76.88 75.80 75.89 2177
4/25/2013 77.22 77.32 76.56 76.86 2297
4/24/2013 77.26 77.30 76.69 76.83 2748
4/23/2013 76.38 77.20 76.22 77.09 3197
4/22/2013 75.18 76.32 74.12 76.10 2934
4/19/2013 74.25 75.19 73.95 75.06 3972
4/18/2013 74.57 74.78 73.57 73.85 1564
4/17/2013 74.66 74.67 73.74 74.45 2317
4/16/2013 74.00 75.19 73.87 75.15 2861
4/15/2013 75.07 75.07 73.51 73.52 3387
4/12/2013 75.74 76.28 75.01 75.48 2540
4/11/2013 75.29 76.30 74.96 76.06 2721
4/10/2013 74.14 75.36 73.84 75.29 3351
4/9/2013 74.08 74.20 73.25 73.89 2931
4/8/2013 73.71 73.97 73.09 73.95 2529
4/5/2013 73.79 74.07 73.42 73.77 3107
4/4/2013 74.35 74.77 73.97 74.61 3402
4/3/2013 75.19 75.51 73.90 74.16 2990
4/2/2013 75.51 75.92 75.01 75.30 2586
4/1/2013 76.35 76.69 75.33 75.48 2402
3/28/2013 75.45 76.69 75.27 76.67 4685
3/27/2013 75.34 75.44 74.80 75.40 2240
3/26/2013 75.59 75.94 75.09 75.74 1923
3/25/2013 75.47 76.10 74.91 75.27 3407
3/22/2013 76.27 76.37 75.04 75.44 4173
3/21/2013 76.93 77.40 75.56 75.84 4020
3/20/2013 75.85 76.88 75.65 76.86 2979
3/19/2013 75.48 75.79 74.65 75.45 3978
3/18/2013 75.48 75.85 75.25 75.65 2349
3/15/2013 75.48 76.29 75.34 76.14 5225
3/14/2013 75.49 75.86 75.15 75.85 3088
3/13/2013 74.84 75.54 74.50 75.41 3050
3/12/2013 75.10 75.10 74.52 74.79 2958
3/11/2013 73.80 75.19 73.80 75.11 4020
3/8/2013 73.86 74.17 73.63 73.99 2937
3/7/2013 73.79 73.99 73.39 73.67 1828
3/6/2013 73.59 73.99 73.57 73.79 2342
3/5/2013 73.63 73.97 73.19 73.42 3572
3/4/2013 73.33 73.55 72.70 73.34 3314
3/1/2013 72.75 73.38 72.04 73.30 4409
2/28/2013 72.89 73.34 72.55 72.98 3104
2/27/2013 71.65 73.03 71.64 72.80 3092
2/26/2013 71.07 71.75 70.89 71.63 2796
2/25/2013 72.86 72.86 70.73 70.73 3243
2/22/2013 72.10 72.51 71.63 72.46 2634
2/21/2013 72.47 72.55 71.43 71.91 3936
2/20/2013 73.69 73.69 72.43 72.44 4472
2/19/2013 73.83 74.16 73.49 73.85 3454
2/15/2013 73.78 74.25 73.54 73.88 3293
2/14/2013 73.86 73.99 73.31 73.80 3211
2/13/2013 73.90 74.44 73.58 74.17 2920
2/12/2013 73.51 73.79 73.20 73.44 2409
2/11/2013 73.65 74.04 72.84 73.33 2894
2/8/2013 73.20 73.90 72.43 73.60 6237
2/7/2013 69.73 72.87 69.25 72.66 9377
2/6/2013 70.79 71.44 70.79 71.19 4118
2/5/2013 71.41 71.96 70.66 71.17 4960
2/4/2013 71.02 71.22 70.54 70.73 3179
2/1/2013 70.76 71.39 70.32 71.32 3987
1/31/2013 70.76 71.20 70.40 70.43 10222
1/30/2013 71.17 71.42 70.72 70.84 3747
1/29/2013 70.53 71.19 70.51 71.17 3141
1/28/2013 71.28 71.28 70.31 70.51 3122
1/25/2013 71.05 71.37 70.88 71.13 2782
1/24/2013 70.69 71.21 70.26 70.77 4337
1/23/2013 70.65 70.82 70.16 70.29 3283
1/22/2013 70.70 70.88 69.84 70.81 3374
1/18/2013 69.88 70.58 69.61 70.56 3442
1/17/2013 69.82 70.27 69.68 70.08 2383
1/16/2013 68.91 69.54 68.91 69.46 2501
1/15/2013 68.65 69.57 68.62 69.44 2868
1/14/2013 68.54 69.08 68.24 69.04 2015
1/11/2013 69.35 69.35 68.55 68.63 3109
1/10/2013 69.03 69.14 68.26 69.05 2878
1/9/2013 68.41 69.03 68.41 68.64 3518
1/8/2013 67.97 68.21 67.73 68.19 4557
1/7/2013 67.88 68.27 67.82 68.14 3046
1/4/2013 68.20 68.46 67.98 68.23 3583
1/3/2013 68.49 68.76 67.84 68.10 2707
1/2/2013 67.57 68.57 67.50 68.35 3108
Marketplace
Trading Center