International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.35	45.07	44.35	44.74	225,772	+0.18(+0.40%)
Apr 29, 2019	44.57	44.82	44.37	44.56	9,639	-0.03(-0.06%)
Apr 26, 2019	44.54	44.72	44.27	44.59	20,038	+0.10(+0.23%)
Apr 25, 2019	44.47	44.49	44.12	44.49	116,744	+0.02(+0.04%)
Apr 24, 2019	44.27	44.64	44.27	44.47	20,541	+0.06(+0.13%)
Apr 23, 2019	43.92	44.77	43.92	44.41	174,133	+0.15(+0.35%)
Apr 22, 2019	44.26	44.41	44.09	44.26	17,680	-0.14(-0.33%)
Apr 18, 2019	44.59	44.82	44.16	44.40	67,731	+0.15(+0.35%)
Apr 17, 2019	44.28	44.63	44.22	44.25	135,825	-0.08(-0.17%)
Apr 16, 2019	43.96	44.32	43.85	44.32	7,618	+0.29(+0.66%)
Apr 15, 2019	44.13	44.41	43.95	44.03	237,634	+0.11(+0.25%)
Apr 12, 2019	43.56	43.93	43.27	43.92	3,281	+0.55(+1.26%)
Apr 11, 2019	43.25	43.62	43.05	43.38	30,330	+0.30(+0.69%)
Apr 10, 2019	43.53	43.55	42.90	43.08	46,056	-0.19(-0.43%)
Apr 09, 2019	43.14	43.50	43.14	43.27	101,914	-0.22(-0.51%)
Apr 08, 2019	43.56	44.35	43.32	43.49	7,027	-0.05(-0.12%)
Apr 05, 2019	43.56	44.06	43.45	43.54	148,119	+0.32(+0.75%)
Apr 04, 2019	43.25	43.78	43.21	43.21	59,046	-0.06(-0.14%)
Apr 03, 2019	43.45	43.47	43.27	43.27	63,553	+0.02(+0.04%)
Apr 02, 2019	43.50	43.52	43.19	43.26	187,580	-0.09(-0.22%)
Apr 01, 2019	42.80	43.35	42.80	43.35	132,318	+0.73(+1.72%)
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%)

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.