International Flavors & Fragrances Inc $104.87

up +1.06


22/7/2014 11:30 AM  |  NYSE : IFF  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
7/21/2014103.98104.47103.27103.81282,434
7/18/2014103.76104.45103.23104.29306,048
7/17/2014103.89104.40103.25103.42306,546
7/16/2014104.59104.59103.93104.24403,373
7/15/2014104.79105.07104.09104.30289,059
7/14/2014104.62104.70104.28104.51259,290
7/11/2014103.93104.43103.84104.25255,382
7/10/2014103.51104.25103.24103.93243,468
7/9/2014104.98105.20104.16104.38313,262
7/8/2014105.35105.37104.35104.50382,805
7/7/2014105.59105.84105.04105.28557,786
7/3/2014105.24105.66105.17105.43250,868
7/2/2014104.91105.35104.60105.05263,491
7/1/2014104.73105.37104.19105.12331,290
6/30/2014104.55104.76103.48104.28310,623
6/27/2014102.84104.44102.79104.37282,581
6/26/2014103.68103.86102.80103.51192,720
6/25/2014103.29104.03103.17103.84351,817
6/24/2014103.65103.99103.10103.15303,101
6/23/2014104.96105.33103.79104.11329,682
6/20/2014103.46105.61101.75104.81837,897
6/19/2014102.95103.11102.27102.75314,985
6/18/2014101.07102.97100.73102.94501,817
6/17/2014100.55101.1599.96100.94230,920
6/16/2014100.79101.34100.11100.35525,188
6/13/2014101.14101.29100.63100.79270,822
6/12/2014101.59101.83101.04101.12294,340
6/11/2014101.42102.00101.19101.85221,032
6/10/2014101.63101.81101.31101.77236,084
6/9/2014100.86101.73100.74101.66316,092
6/6/2014100.50100.86100.15100.86299,749
6/5/2014100.55100.9199.79100.45229,008
6/4/201499.86100.7099.43100.60417,460
6/3/201499.75100.5899.3499.75305,201
6/2/201499.45100.2099.2199.75416,634
5/30/201498.83100.2398.8399.26628,599
5/29/201498.7999.0098.1798.95268,744
5/28/201498.3198.9298.2998.64242,389
5/27/201499.0899.3898.2498.63261,116
5/23/201498.0098.9297.8098.86157,746
5/22/201497.9698.5597.7798.06198,685
5/21/201497.2198.4297.2198.10273,571
5/20/201497.9398.0096.5996.94270,775
5/19/201497.1998.1097.1097.93234,538
5/16/201496.3797.3996.1797.35342,084
5/15/201497.1497.2395.5196.27470,030
5/14/201498.1398.1997.1697.26375,346
5/13/201498.9899.2298.0198.20333,420
5/12/201498.8899.2598.3598.70466,642
5/9/201498.8599.0498.1598.31472,140
5/8/201499.76100.9398.5699.00378,452
5/7/201498.03100.0098.00100.00455,154
5/6/201498.1098.2397.1498.06484,945
5/5/201497.3597.9796.9097.84385,102
5/2/201498.2298.6297.4797.67620,385
5/1/201498.6998.9898.0598.28428,738
4/30/201496.5398.5696.2298.52611,235
4/29/201495.9396.9795.9396.81435,484
4/28/201495.4495.7794.7095.49678,350
4/25/201495.2795.7394.8495.22361,205
4/24/201496.3196.5595.3795.68269,089
4/23/201495.7696.0495.5795.91325,998
4/22/201495.2696.2195.2695.82327,852
4/21/201495.0295.1694.4595.15284,753
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
Trading Center