International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2018	47.77	48.07	47.62	48.07	33,982	+0.35(+0.73%)
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%)

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.