INTERNATIONAL FLAVORS (NY: IFF)
120.88 USD  -0.34 (-0.28%)
Official Closing Price  /  Updated: 6:40 PM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 05, 2015 121.25 121.54 120.23 120.88 358,861 -0.34(-0.28%)
Mar 04, 2015 121.96 121.69 121.22 346,337 -0.47(-0.39%)
Mar 03, 2015 122.31 122.64 120.93 121.69 280,725 -1.08(-0.88%)
Mar 02, 2015 121.93 122.84 117.32 122.77 401,366 +0.84(+0.69%)
Feb 27, 2015 121.95 122.51 121.12 121.93 371,089 +0.09(+0.07%)
Feb 26, 2015 121.28 121.84 470,833 -0.03(-0.02%)
Feb 25, 2015 122.96 123.08 121.43 121.87 472,908 -0.76(-0.62%)
Feb 24, 2015 120.99 122.85 120.59 122.63 452,999 +1.39(+1.15%)
Feb 23, 2015 120.65 122.00 120.49 121.24 432,607 -0.16(-0.13%)
Feb 20, 2015 120.01 121.54 119.31 121.40 418,168 +1.30(+1.08%)
Feb 19, 2015 118.27 120.42 117.57 120.10 526,745 +1.83(+1.55%)
Feb 18, 2015 116.99 118.37 116.82 118.27 332,763 +1.07(+0.91%)
Feb 17, 2015 116.88 117.60 115.80 117.20 495,458 +0.24(+0.21%)
Feb 13, 2015 116.96 116.96 116.96 0 +2.19(+1.91%)
Feb 12, 2015 109.33 116.48 109.33 114.77 1,342,227 +7.77(+7.26%)
Feb 11, 2015 108.09 108.40 106.71 107.00 1,051,031 -0.94(-0.87%)
Feb 10, 2015 107.67 108.26 107.23 107.94 371,097 +0.56(+0.52%)
Feb 09, 2015 108.81 108.88 107.11 107.38 361,055 -1.69(-1.55%)
Feb 06, 2015 108.78 109.10 108.08 109.07 346,151 +0.43(+0.40%)
Feb 05, 2015 108.36 108.80 107.89 108.64 278,590 +0.93(+0.86%)
Feb 04, 2015 107.69 108.41 107.30 107.71 289,326 -0.29(-0.27%)
Feb 03, 2015 107.58 108.14 106.74 108.00 476,695 +1.22(+1.14%)
Feb 02, 2015 106.53 107.09 105.35 106.78 314,413 +0.67(+0.63%)
Jan 30, 2015 105.91 107.39 105.72 106.11 410,296 -0.69(-0.65%)
Jan 29, 2015 105.13 106.94 105.05 106.80 334,815 +1.54(+1.46%)
Jan 28, 2015 107.52 107.89 105.18 105.26 710,877 -1.66(-1.55%)
Jan 27, 2015 107.32 107.52 106.30 106.92 521,597 -1.45(-1.34%)
Jan 26, 2015 108.77 108.88 107.59 108.37 470,425 -0.68(-0.62%)
Jan 23, 2015 110.82 110.89 108.06 109.05 891,018 -1.89(-1.70%)
Jan 22, 2015 110.97 110.94 786,188 +4.11(+3.85%)
Jan 21, 2015 107.24 107.78 106.16 106.83 677,795 -0.75(-0.70%)
Jan 20, 2015 108.46 108.46 106.04 107.58 507,639 +0.22(+0.20%)
Jan 16, 2015 105.13 107.42 104.86 107.36 728,128 +2.09(+1.99%)
Jan 15, 2015 105.98 105.27 757,848 +1.31(+1.26%)
Jan 14, 2015 101.86 104.25 101.68 103.96 658,889 +1.14(+1.11%)
Jan 13, 2015 102.82 606,015 +1.72(+1.70%)
Jan 12, 2015 102.13 102.50 100.63 101.10 289,475 -1.05(-1.03%)
Jan 09, 2015 102.06 102.54 101.34 102.15 455,256 +0.51(+0.50%)
Jan 08, 2015 99.89 101.68 99.80 101.64 333,916 +2.52(+2.54%)
Jan 07, 2015 98.75 99.23 97.94 99.12 516,650 +0.97(+0.99%)
Jan 06, 2015 99.79 100.43 97.59 98.15 421,341 -1.22(-1.23%)
Jan 05, 2015 100.45 101.06 98.87 99.37 382,784 -1.48(-1.47%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here