International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	47.42	47.42	46.10	46.51	233,491	-0.22(-0.46%)
Jul 30, 2019	46.77	46.77	46.41	46.73	22,809	+0.38(+0.82%)
Jul 29, 2019	46.89	46.89	46.25	46.35	7,123	-0.51(-1.09%)
Jul 26, 2019	46.95	46.95	46.61	46.86	126,361	+0.19(+0.41%)
Jul 25, 2019	46.51	46.86	46.51	46.67	12,239	-0.10(-0.22%)
Jul 24, 2019	46.95	47.01	46.65	46.77	70,366	+0.16(+0.35%)
Jul 23, 2019	46.00	46.61	45.86	46.61	52,619	+0.71(+1.55%)
Jul 22, 2019	45.71	45.91	45.71	45.90	6,464	-0.05(-0.11%)
Jul 19, 2019	46.08	46.25	45.88	45.95	15,954	-0.17(-0.38%)
Jul 18, 2019	45.90	46.29	45.53	46.12	64,418	+0.01(+0.02%)
Jul 17, 2019	46.41	46.44	46.02	46.11	39,531	-0.38(-0.82%)
Jul 16, 2019	46.44	46.51	46.38	46.49	137,553	+0.11(+0.24%)
Jul 15, 2019	46.17	46.39	45.80	46.38	92,121	+0.34(+0.73%)
Jul 12, 2019	45.64	46.04	45.64	46.04	3,815	+0.54(+1.18%)
Jul 11, 2019	45.52	45.83	45.51	45.51	24,920	-0.48(-1.03%)
Jul 10, 2019	45.92	45.98	45.67	45.98	162,594	+0.18(+0.40%)
Jul 09, 2019	45.97	45.97	45.62	45.80	19,424	-0.01(-0.02%)
Jul 08, 2019	46.71	46.71	45.81	45.81	23,420	-0.67(-1.43%)
Jul 05, 2019	46.55	46.93	45.97	46.48	7,052	-0.24(-0.52%)
Jul 03, 2019	46.13	46.72	46.03	46.72	28,093	+0.89(+1.94%)
Jul 02, 2019	45.92	46.02	45.81	45.83	6,491	-0.23(-0.51%)
Jul 01, 2019	46.78	46.78	45.80	46.06	5,620	-0.49(-1.06%)
Jun 28, 2019	46.10	46.55	45.77	46.55	155,610	+0.45(+0.98%)
Jun 27, 2019	45.99	46.20	45.99	46.10	40,815	-0.33(-0.71%)
Jun 26, 2019	46.90	47.09	46.32	46.43	77,826	-0.49(-1.05%)
Jun 25, 2019	46.80	47.05	46.77	46.93	11,802	+0.13(+0.28%)
Jun 24, 2019	45.85	46.88	45.85	46.80	16,470	+0.24(+0.52%)
Jun 21, 2019	47.55	47.55	46.55	46.55	14,566	-1.04(-2.18%)
Jun 20, 2019	47.10	47.63	47.10	47.59	16,673	+0.45(+0.95%)
Jun 19, 2019	46.70	47.16	46.61	47.14	14,785	+0.23(+0.50%)
Jun 18, 2019	47.08	47.18	46.68	46.91	53,735	+0.22(+0.48%)
Jun 17, 2019	46.99	47.18	46.62	46.68	28,011	-0.28(-0.59%)
Jun 14, 2019	47.41	47.41	46.96	46.96	4,046	-0.23(-0.49%)
Jun 13, 2019	47.82	47.86	47.05	47.19	65,755	-0.48(-1.00%)
Jun 12, 2019	47.81	47.88	47.53	47.67	62,361	-0.15(-0.30%)
Jun 11, 2019	47.78	47.83	47.70	47.81	3,268	+0.15(+0.32%)
Jun 10, 2019	47.39	47.66	47.34	47.66	6,788	+0.16(+0.34%)
Jun 07, 2019	47.23	47.87	47.05	47.50	78,512	+0.60(+1.27%)
Jun 06, 2019	45.40	47.05	45.39	46.90	271,406	+1.51(+3.33%)
Jun 05, 2019	45.83	46.94	44.24	45.39	123,277	-0.50(-1.10%)
Jun 04, 2019	45.30	46.35	44.85	45.89	90,755	+1.02(+2.28%)
Jun 03, 2019	44.21	45.07	44.21	44.87	68,120	+0.59(+1.33%)
May 31, 2019	43.89	44.38	43.85	44.28	336,315	+0.19(+0.43%)
May 30, 2019	43.97	44.32	43.82	44.09	85,549	+0.15(+0.33%)
May 29, 2019	44.00	44.03	43.80	43.95	8,546	-0.12(-0.27%)
May 28, 2019	44.03	44.36	44.02	44.07	74,366	-0.02(-0.04%)
May 24, 2019	44.26	44.26	43.89	44.08	8,202	-0.04(-0.10%)
May 23, 2019	43.94	44.32	43.91	44.13	110,920	-0.20(-0.46%)
May 22, 2019	44.08	44.33	43.86	44.33	79,502	+0.29(+0.66%)
May 21, 2019	43.99	44.24	43.96	44.04	14,660	-0.04(-0.10%)
May 20, 2019	44.27	44.43	43.97	44.08	264,483	-0.41(-0.92%)
May 17, 2019	44.27	44.58	44.15	44.49	48,162	-0.04(-0.10%)
May 16, 2019	44.20	44.66	44.20	44.54	239,481	+0.33(+0.75%)
May 15, 2019	44.26	44.26	43.86	44.20	34,436	-0.05(-0.12%)
May 14, 2019	44.38	44.50	43.80	44.26	14,206	+0.46(+1.05%)
May 13, 2019	43.79	43.91	42.66	43.79	42,324	-0.37(-0.83%)
May 10, 2019	44.20	44.32	43.88	44.16	49,685	-0.05(-0.12%)
May 09, 2019	43.80	44.22	43.80	44.21	57,649	+0.29(+0.66%)
May 08, 2019	43.42	44.07	43.42	43.92	173,739	+0.01(+0.02%)
May 07, 2019	44.46	45.70	43.77	43.91	365,569	-0.61(-1.36%)
May 06, 2019	44.39	44.63	44.39	44.52	62,706	-0.61(-1.36%)
May 03, 2019	45.21	45.34	45.02	45.13	28,944	+0.24(+0.53%)
May 02, 2019	44.70	44.90	44.38	44.90	119,079	+0.25(+0.55%)

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.