$98.58 0.00 (%) International Flavors & Fragrances Inc - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFF historical data

Date Open High Low Close Volume
9/15/201498.1998.8797.9298.58267,749
9/12/201499.1899.5697.9598.27376,077
9/11/201498.4799.3898.4699.12310,856
9/10/201498.9399.4798.6499.02560,700
9/9/2014100.99101.2598.8598.95640,450
9/8/2014101.38102.01101.28101.34424,923
9/5/2014101.39101.41100.72101.39416,401
9/4/2014100.62101.59100.58101.18425,015
9/3/2014102.00102.00100.44100.62571,014
9/2/2014101.60102.08100.48101.34405,335
8/29/2014101.48102.00101.08101.59258,713
8/28/2014100.45101.56100.16101.25291,414
8/27/2014101.20101.22100.08100.72343,982
8/26/2014101.16101.28100.61100.71418,598
8/25/2014100.96101.38100.61100.86461,841
8/22/2014101.18101.62100.75100.78274,191
8/21/2014101.08101.81100.72101.27327,820
8/20/2014101.59101.76100.47100.87354,259
8/19/2014101.35101.67101.04101.59346,392
8/18/2014100.65101.20100.26100.88310,753
8/15/2014100.84100.9999.36100.01463,351
8/14/2014100.46100.94100.11100.49241,924
8/13/2014100.26100.7199.57100.55354,753
8/12/201498.6899.6398.3999.45407,690
8/11/201498.8499.3798.4498.58390,892
8/8/201497.9098.7897.3298.73401,040
8/7/201498.3498.4697.1997.61653,893
8/6/201496.2198.2896.1098.05705,879
8/5/201498.0098.9496.2396.481,082,668
8/4/2014101.56102.02100.49101.93372,091
8/1/2014100.60101.5997.51101.13446,073
7/31/2014102.76103.21100.96100.99439,844
7/30/2014103.44103.59102.67103.21388,872
7/29/2014103.99104.32102.94102.98289,448
7/28/2014103.71104.41103.20104.06310,673
7/25/2014103.80104.03103.31103.81359,779
7/24/2014104.15104.45103.64103.85297,786
7/23/2014104.15104.15103.49103.91690,971
7/22/2014104.09105.07103.67104.09618,515
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center