International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	44.24	45.47	44.11	45.47	244,230	+1.10(+2.48%)
Jan 30, 2019	44.63	44.67	44.28	44.37	134,264	+0.08(+0.17%)
Jan 29, 2019	44.25	44.46	43.68	44.30	16,706	+0.24(+0.55%)
Jan 28, 2019	44.05	44.17	43.69	44.05	25,396	-0.21(-0.47%)
Jan 25, 2019	44.60	44.85	44.11	44.26	74,727	-0.14(-0.32%)
Jan 24, 2019	43.84	44.41	43.84	44.41	58,022	+0.11(+0.25%)
Jan 23, 2019	44.70	44.70	43.83	44.30	53,380	+0.23(+0.51%)
Jan 22, 2019	44.85	44.85	44.04	44.07	35,831	-0.39(-0.87%)
Jan 18, 2019	44.13	44.56	43.66	44.46	58,544	+0.62(+1.41%)
Jan 17, 2019	43.94	43.98	43.41	43.84	5,686	+0.19(+0.44%)
Jan 16, 2019	43.64	43.74	43.14	43.65	51,325	+0.01(+0.02%)
Jan 15, 2019	44.88	44.88	43.28	43.64	43,238	+0.22(+0.50%)
Jan 14, 2019	43.59	43.75	42.88	43.42	48,025	-0.52(-1.19%)
Jan 11, 2019	43.71	44.04	43.63	43.94	78,297	+0.04(+0.10%)
Jan 10, 2019	43.57	43.95	43.49	43.90	51,065	+0.37(+0.85%)
Jan 09, 2019	44.29	44.29	43.51	43.53	810,515	-0.44(-0.99%)
Jan 08, 2019	43.93	44.23	43.75	43.97	291,614	+0.14(+0.33%)
Jan 07, 2019	43.50	44.36	43.38	43.83	369,217	+0.41(+0.95%)
Jan 04, 2019	42.93	43.66	42.91	43.41	112,448	+1.24(+2.94%)
Jan 03, 2019	42.77	42.77	42.17	42.17	134,565	-0.76(-1.77%)
Jan 02, 2019	42.67	43.02	42.64	42.94	894,582	+0.33(+0.77%)
Dec 31, 2018	42.61	43.17	42.58	42.61	39,505	-0.05(-0.12%)
Dec 28, 2018	42.30	42.81	42.30	42.66	44,622	+0.34(+0.79%)
Dec 27, 2018	41.70	42.50	41.56	42.32	146,297	+0.46(+1.10%)
Dec 26, 2018	41.08	41.97	40.86	41.86	41,208	+0.79(+1.92%)
Dec 24, 2018	41.22	41.22	40.89	41.07	229,656	-0.72(-1.73%)
Dec 21, 2018	43.45	43.45	41.33	41.79	667,195	+0.05(+0.12%)
Dec 20, 2018	42.14	42.14	41.04	41.74	482,095	-0.62(-1.47%)
Dec 19, 2018	42.44	43.19	42.25	42.36	16,250	-0.07(-0.16%)
Dec 18, 2018	42.75	43.41	42.43	42.43	233,761	-0.31(-0.73%)
Dec 17, 2018	43.59	43.92	42.74	42.74	565,956	-1.08(-2.47%)
Dec 14, 2018	43.51	44.30	43.32	43.83	118,517	+0.05(+0.12%)
Dec 13, 2018	44.38	45.05	43.76	43.78	27,692	-0.15(-0.34%)
Dec 12, 2018	44.42	44.59	43.92	43.92	77,669	-0.49(-1.10%)
Dec 11, 2018	45.34	45.36	44.28	44.41	772,315	-0.25(-0.56%)
Dec 10, 2018	44.32	44.66	44.16	44.66	372,506	+0.07(+0.15%)
Dec 07, 2018	45.59	45.59	44.51	44.60	689,466	-0.55(-1.21%)
Dec 06, 2018	44.47	45.55	44.47	45.14	238,722	+0.06(+0.13%)
Dec 04, 2018	46.37	46.61	45.08	45.08	39,939	-1.31(-2.82%)
Dec 03, 2018	47.02	47.02	46.12	46.39	61,099	+0.12(+0.25%)
Nov 30, 2018	46.46	46.46	46.28	46.28	38,974	-0.13(-0.29%)
Nov 29, 2018	46.48	46.51	46.41	46.41	25,622	-0.27(-0.57%)
Nov 28, 2018	46.43	46.68	46.38	46.68	41,240	+1.60(+3.55%)
Nov 27, 2018	46.00	46.00	45.08	45.08	84,746	-0.97(-2.11%)
Nov 26, 2018	46.15	46.65	46.05	46.05	107,002	+0.50(+1.09%)
Nov 23, 2018	45.55	45.55	45.55	45.55	241	-0.46(-0.99%)
Nov 21, 2018		46.00	46.00	46.00	0	-0.51(-1.10%)
Nov 20, 2018	45.71	46.52	45.71	46.52	49,661	-0.71(-1.51%)
Nov 19, 2018	47.23	47.23	47.23	47.23	110,037	-0.01(-0.02%)
Nov 16, 2018	47.07	47.24	46.91	47.24	39,577	-0.27(-0.56%)
Nov 15, 2018	46.82	47.59	46.81	47.50	137,070	+0.28(+0.60%)
Nov 14, 2018	47.21	47.58	47.04	47.22	334,921	-0.27(-0.58%)
Nov 13, 2018	47.16	47.51	47.16	47.50	22,941	+0.04(+0.09%)
Nov 12, 2018	47.45	47.45	47.45	47.45	2,521	-0.41(-0.87%)
Nov 09, 2018	48.11	48.11	47.46	47.87	186,906	-1.60(-3.23%)
Nov 08, 2018	47.65	49.47	47.50	49.47	726,235	+1.96(+4.13%)
Nov 07, 2018	48.08	48.09	46.35	47.50	62,276	-1.19(-2.43%)
Nov 06, 2018	47.98	48.93	46.94	48.69	106,021	+0.83(+1.73%)
Nov 05, 2018	47.69	47.86	47.67	47.86	46,019	-0.19(-0.40%)
Nov 02, 2018	49.26	49.26	47.65	48.05	68,777	-0.02(-0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.