Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Flavors & Fragrances Inc (NY: IFFT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.40 48.18 47.40 47.72 72,496 -0.17(-0.35%)
Oct 30, 2018 46.30 47.89 46.30 47.89 131,367 +1.60(+3.46%)
Oct 29, 2018 46.61 46.61 46.28 46.29 446,155 +0.08(+0.18%)
Oct 26, 2018 45.71 46.20 45.58 46.20 4,223 -0.11(-0.23%)
Oct 25, 2018 46.01 46.31 45.37 46.31 6,181 +0.24(+0.52%)
Oct 24, 2018 46.24 46.30 45.84 46.07 43,290 -0.09(-0.20%)
Oct 23, 2018 46.00 46.24 45.63 46.16 92,054 -1.54(-3.24%)
Oct 22, 2018 46.00 47.71 46.00 47.71 63,999 +1.82(+3.96%)
Oct 19, 2018 47.55 47.55 45.84 45.89 102,321 +0.50(+1.10%)
Oct 18, 2018 45.70 45.70 45.38 45.39 122,027 -0.48(-1.05%)
Oct 17, 2018 45.95 45.95 45.74 45.87 2,268 +0.32(+0.71%)
Oct 16, 2018 44.45 45.70 44.45 45.55 247,170 +1.68(+3.84%)
Oct 15, 2018 44.39 44.80 43.87 43.87 54,935 -0.23(-0.53%)
Oct 12, 2018 45.00 45.00 44.10 44.10 88,083 -0.64(-1.43%)
Oct 11, 2018 44.75 45.09 44.47 44.74 93,979 -0.08(-0.18%)
Oct 10, 2018 45.79 45.79 44.75 44.82 71,713 -0.97(-2.12%)
Oct 09, 2018 45.83 45.83 45.69 45.79 41,164 -0.20(-0.43%)
Oct 08, 2018 45.75 46.11 45.75 45.99 79,784 -0.05(-0.11%)
Oct 05, 2018 45.72 46.05 45.64 46.04 191,009 +0.32(+0.71%)
Oct 04, 2018 45.38 45.71 45.15 45.71 236,951 +0.28(+0.62%)
Oct 03, 2018 45.76 45.80 45.29 45.43 183,454 -0.47(-1.03%)
Oct 02, 2018 45.58 46.03 45.58 45.90 690,958 +0.34(+0.75%)
Oct 01, 2018 46.33 47.65 45.39 45.56 926,205 -2.09(-4.38%)
Sep 28, 2018 45.27 47.65 45.08 47.65 1,865,807 +2.73(+6.09%)
Sep 27, 2018 44.38 44.92 44.37 44.92 1,410,658 +0.43(+0.97%)
Sep 26, 2018 44.28 44.64 44.15 44.49 852,297 -0.17(-0.37%)
Sep 25, 2018 44.91 44.91 44.38 44.65 960,563 +0.00(+0.00%)
Sep 24, 2018 44.69 44.92 44.35 44.65 733,287 -0.21(-0.46%)
Sep 21, 2018 44.75 44.94 44.42 44.86 775,740 +0.37(+0.83%)
Sep 20, 2018 44.13 44.66 43.93 44.49 768,979 +0.44(+1.00%)
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.