International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	43.01	43.10	42.62	42.62	205,304	-0.61(-1.40%)
Mar 28, 2019	42.47	43.22	42.47	43.22	152,235	+0.74(+1.75%)
Mar 27, 2019	42.59	42.59	41.98	42.48	305,622	+0.37(+0.87%)
Mar 26, 2019	41.87	42.11	41.53	42.11	54,142	+0.60(+1.44%)
Mar 25, 2019	41.99	42.45	41.27	41.52	156,497	-0.94(-2.21%)
Mar 22, 2019	41.62	42.45	41.51	42.45	55,193	+0.54(+1.28%)
Mar 21, 2019	40.81	42.08	40.81	41.92	247,103	+1.11(+2.72%)
Mar 20, 2019	41.03	41.23	40.79	40.81	52,379	-0.38(-0.93%)
Mar 19, 2019	41.23	41.71	41.12	41.19	87,792	-0.20(-0.47%)
Mar 18, 2019	41.07	41.39	40.79	41.39	52,851	-0.09(-0.21%)
Mar 15, 2019	41.24	41.70	41.15	41.47	225,108	-0.03(-0.06%)
Mar 14, 2019	41.70	41.70	40.67	41.50	278,845	-0.14(-0.33%)
Mar 13, 2019	42.05	42.05	41.54	41.64	214,754	+0.20(+0.49%)
Mar 12, 2019	42.01	42.12	41.43	41.43	480,661	-0.45(-1.08%)
Mar 11, 2019	41.73	41.92	41.52	41.88	20,590	+0.25(+0.61%)
Mar 08, 2019	41.16	41.63	41.13	41.63	83,295	+0.18(+0.45%)
Mar 07, 2019	41.62	41.62	41.16	41.45	330,385	-0.43(-1.02%)
Mar 06, 2019	42.01	42.06	41.82	41.88	57,042	-0.04(-0.10%)
Mar 05, 2019	42.07	42.07	41.76	41.92	155,048	-0.18(-0.44%)
Mar 04, 2019	42.26	42.31	41.78	42.10	287,403	+0.11(+0.26%)
Mar 01, 2019	42.02	42.17	41.83	41.99	22,132	+0.03(+0.06%)
Feb 28, 2019	41.76	42.09	41.76	41.97	422,035	+0.04(+0.10%)
Feb 27, 2019	41.62	41.94	41.41	41.93	617,027	+0.33(+0.79%)
Feb 26, 2019	42.02	42.07	41.50	41.60	122,646	-0.28(-0.66%)
Feb 25, 2019	42.20	42.31	41.77	41.88	223,833	-0.08(-0.20%)
Feb 22, 2019	42.40	42.40	41.75	41.96	27,963	-0.22(-0.52%)
Feb 21, 2019	42.44	42.44	42.05	42.18	74,116	-0.17(-0.40%)
Feb 20, 2019	42.17	42.88	42.17	42.35	144,855	+0.15(+0.36%)
Feb 19, 2019	43.30	43.30	42.04	42.20	821,629	-0.65(-1.51%)
Feb 15, 2019	43.06	44.15	42.84	42.84	632,211	-0.24(-0.57%)
Feb 14, 2019	44.65	44.65	42.19	43.09	381,029	-2.51(-5.51%)
Feb 13, 2019	46.23	46.23	45.60	45.60	68,693	-0.64(-1.38%)
Feb 12, 2019	46.01	46.24	45.50	46.24	114,941	+0.56(+1.23%)
Feb 11, 2019	45.49	45.67	45.24	45.67	32,480	+0.57(+1.27%)
Feb 08, 2019	45.36	45.36	44.88	45.10	62,828	-0.06(-0.13%)
Feb 07, 2019	45.50	45.50	45.04	45.16	78,399	-0.31(-0.68%)
Feb 06, 2019	45.53	45.65	45.18	45.47	11,520	-0.16(-0.35%)
Feb 05, 2019	45.34	45.63	45.15	45.63	89,233	+0.02(+0.04%)
Feb 04, 2019	45.32	45.79	44.95	45.62	177,482	+0.62(+1.38%)
Feb 01, 2019	45.39	45.48	44.99	44.99	179,917	-0.48(-1.05%)
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%)

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.