International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	43.70	43.70	43.10	43.44	64,472	-0.43(-0.98%)
Jan 30, 2020	43.67	43.92	42.73	43.87	48,793	-0.29(-0.65%)
Jan 29, 2020	44.41	44.69	44.16	44.16	57,827	-0.11(-0.24%)
Jan 28, 2020	44.25	44.48	44.01	44.26	121,432	+0.19(+0.42%)
Jan 27, 2020	44.16	44.29	43.94	44.08	62,513	-0.46(-1.04%)
Jan 24, 2020	44.62	44.74	44.33	44.54	169,085	-0.04(-0.08%)
Jan 23, 2020	44.49	44.67	43.97	44.57	11,637	+0.06(+0.14%)
Jan 22, 2020	44.50	44.54	44.23	44.51	92,567	+0.29(+0.65%)
Jan 21, 2020	44.23	44.44	43.67	44.23	25,485	-0.04(-0.08%)
Jan 17, 2020	44.08	44.26	43.59	44.26	181,195	+0.43(+0.98%)
Jan 16, 2020	43.01	43.90	43.01	43.83	138,090	+0.93(+2.16%)
Jan 15, 2020	42.70	43.20	42.69	42.91	104,736	-0.01(-0.02%)
Jan 14, 2020	42.55	43.01	42.32	42.92	45,286	+0.41(+0.97%)
Jan 13, 2020	42.22	42.51	41.91	42.51	69,802	+0.27(+0.63%)
Jan 10, 2020	41.77	42.29	41.77	42.24	92,503	+0.56(+1.35%)
Jan 09, 2020	41.55	41.74	41.35	41.68	40,223	-0.04(-0.11%)
Jan 08, 2020	42.28	42.28	41.72	41.72	86,804	-0.36(-0.85%)
Jan 07, 2020	41.68	42.33	41.55	42.08	181,101	-0.01(-0.02%)
Jan 06, 2020	42.18	42.35	41.93	42.09	102,931	-0.17(-0.40%)
Jan 03, 2020	42.36	42.51	42.09	42.26	52,138	-0.26(-0.61%)
Jan 02, 2020	42.82	42.82	42.31	42.51	16,389	-0.30(-0.71%)
Dec 31, 2019	42.04	42.82	42.04	42.82	116,947	+0.54(+1.29%)
Dec 30, 2019	42.33	42.49	42.20	42.27	97,482	-0.02(-0.04%)
Dec 27, 2019	42.12	42.76	42.12	42.29	120,310	+0.29(+0.68%)
Dec 26, 2019	41.87	42.22	41.80	42.01	459,720	+0.21(+0.51%)
Dec 24, 2019	41.85	41.87	41.63	41.79	29,376	+0.30(+0.73%)
Dec 23, 2019	41.38	41.66	41.08	41.49	151,145	+0.29(+0.71%)
Dec 20, 2019	41.94	41.98	41.19	41.19	237,594	-0.07(-0.17%)
Dec 19, 2019	41.05	41.47	40.77	41.27	150,723	+0.18(+0.43%)
Dec 18, 2019	40.76	41.47	40.58	41.09	107,263	+0.31(+0.77%)
Dec 17, 2019	40.46	41.02	40.32	40.78	806,897	+0.15(+0.37%)
Dec 16, 2019	42.10	42.36	40.60	40.62	520,429	-3.52(-7.98%)
Dec 13, 2019	44.33	44.37	44.03	44.15	53,820	-0.03(-0.06%)
Dec 12, 2019	44.26	44.36	43.88	44.17	179,415	+0.10(+0.22%)
Dec 11, 2019	44.01	44.22	43.93	44.08	68,363	+0.06(+0.14%)
Dec 10, 2019	44.18	44.18	43.78	44.01	234,051	+0.17(+0.38%)
Dec 09, 2019	45.41	45.43	43.48	43.85	349,774	-1.94(-4.24%)
Dec 06, 2019	45.71	45.81	45.56	45.79	101,647	+0.15(+0.33%)
Dec 05, 2019	45.38	45.77	45.38	45.64	57,896	+0.30(+0.66%)
Dec 04, 2019	45.65	45.76	45.32	45.34	355,641	-0.17(-0.37%)
Dec 03, 2019	45.01	45.58	44.88	45.51	14,269	+0.21(+0.47%)
Dec 02, 2019	45.48	45.68	45.30	45.30	116,054	-0.17(-0.37%)
Nov 29, 2019	45.68	45.68	45.34	45.46	78,427	-0.11(-0.23%)
Nov 27, 2019	45.77	45.83	45.39	45.57	137,389	-0.05(-0.12%)
Nov 26, 2019	45.52	45.72	45.44	45.62	56,557	+0.03(+0.06%)
Nov 25, 2019	45.20	45.62	45.20	45.60	15,442	+0.31(+0.68%)
Nov 22, 2019	44.80	45.29	44.80	45.29	193,278	+0.83(+1.88%)
Nov 21, 2019	44.55	44.59	44.19	44.45	105,671	+0.06(+0.14%)
Nov 20, 2019	44.59	44.59	44.13	44.39	182,307	-0.14(-0.32%)
Nov 19, 2019	43.99	44.53	43.98	44.53	305,565	+0.62(+1.42%)
Nov 18, 2019	43.75	44.04	43.62	43.91	215,103	+0.15(+0.34%)
Nov 15, 2019	43.93	44.02	43.70	43.76	834,923	+0.06(+0.14%)
Nov 14, 2019	43.21	43.77	43.21	43.70	31,323	+0.22(+0.51%)
Nov 13, 2019	43.93	43.93	42.80	43.48	43,174	+0.43(+1.00%)
Nov 12, 2019	43.32	43.32	42.95	43.05	23,109	-0.11(-0.24%)
Nov 11, 2019	43.46	43.46	43.15	43.15	22,832	-0.37(-0.85%)
Nov 08, 2019	43.72	43.88	43.30	43.52	15,594	-0.18(-0.40%)
Nov 07, 2019	43.74	44.02	43.51	43.70	118,213	+0.12(+0.28%)
Nov 06, 2019	44.07	44.07	43.24	43.57	103,253	-0.22(-0.50%)
Nov 05, 2019	42.04	44.19	42.04	43.79	552,359	+2.39(+5.77%)
Nov 04, 2019	41.48	41.66	41.17	41.40	57,568	+0.37(+0.90%)

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.