International Flavors & Fragrances Inc (NY: IFFT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.76	41.52	40.76	41.33	439,272	+0.55(+1.36%)
Sep 27, 2019	40.41	40.89	40.41	40.77	58,621	+0.33(+0.83%)
Sep 26, 2019	41.03	41.03	40.02	40.44	123,470	-0.60(-1.46%)
Sep 25, 2019	40.90	41.26	40.77	41.04	27,169	+0.26(+0.65%)
Sep 24, 2019	41.36	41.55	40.64	40.77	181,751	-0.54(-1.30%)
Sep 23, 2019	40.69	41.32	40.61	41.31	132,723	+0.62(+1.51%)
Sep 20, 2019	41.26	41.40	40.60	40.69	27,660	-0.45(-1.09%)
Sep 19, 2019	41.49	41.49	41.03	41.14	105,943	-0.08(-0.19%)
Sep 18, 2019	41.20	41.55	40.88	41.22	464,313	+0.22(+0.54%)
Sep 17, 2019	40.85	41.08	40.48	41.00	113,059	+0.09(+0.21%)
Sep 16, 2019	42.21	42.21	40.91	40.91	47,423	-1.34(-3.16%)
Sep 13, 2019	41.95	42.37	41.95	42.25	192,482	+0.19(+0.46%)
Sep 12, 2019	42.32	42.74	41.73	42.05	99,108	-0.03(-0.06%)
Sep 11, 2019	41.85	42.25	41.58	42.08	85,530	+0.87(+2.10%)
Sep 10, 2019	40.75	41.42	40.31	41.22	183,474	+0.74(+1.82%)
Sep 09, 2019	40.36	40.60	40.07	40.48	137,442	+0.53(+1.32%)
Sep 06, 2019	39.24	40.15	38.83	39.95	138,153	+0.99(+2.53%)
Sep 05, 2019	38.64	39.21	38.63	38.97	166,291	+0.49(+1.28%)
Sep 04, 2019	38.03	38.52	38.03	38.47	96,292	+0.78(+2.07%)
Sep 03, 2019	38.06	38.06	37.61	37.70	40,328	-0.25(-0.66%)
Aug 30, 2019	37.96	38.10	37.77	37.95	200,698	+0.26(+0.69%)
Aug 29, 2019	38.44	38.44	37.64	37.69	209,476	+0.07(+0.18%)
Aug 28, 2019	37.12	37.75	37.12	37.62	91,779	+0.26(+0.69%)
Aug 27, 2019	37.74	38.06	37.21	37.36	130,170	-0.20(-0.53%)
Aug 26, 2019	37.38	37.65	37.18	37.56	51,819	+0.61(+1.66%)
Aug 23, 2019	37.57	37.57	36.80	36.94	79,539	-0.68(-1.82%)
Aug 22, 2019	38.28	38.31	37.51	37.63	86,195	-0.70(-1.83%)
Aug 21, 2019	38.66	38.70	38.27	38.33	21,587	+0.01(+0.02%)
Aug 20, 2019	39.13	39.25	38.25	38.32	270,814	-0.64(-1.64%)
Aug 19, 2019	38.92	39.20	38.84	38.96	213,592	+0.16(+0.42%)
Aug 16, 2019	38.60	39.11	38.42	38.79	112,372	+0.39(+1.01%)
Aug 15, 2019	39.70	39.70	38.30	38.41	139,843	-0.68(-1.75%)
Aug 14, 2019	40.14	40.19	38.92	39.09	141,994	-1.25(-3.11%)
Aug 13, 2019	40.75	40.95	40.33	40.34	242,673	-0.53(-1.29%)
Aug 12, 2019	41.60	41.60	40.59	40.87	687,907	-0.47(-1.13%)
Aug 09, 2019	41.21	41.48	41.13	41.34	58,267	+0.01(+0.02%)
Aug 08, 2019	41.02	41.67	41.02	41.33	61,203	+0.24(+0.59%)
Aug 07, 2019	40.61	41.24	40.39	41.09	169,358	+0.54(+1.32%)
Aug 06, 2019	42.93	43.08	40.51	40.55	856,276	-5.21(-11.39%)
Aug 05, 2019	46.16	46.27	45.50	45.76	172,639	-0.64(-1.38%)
Aug 02, 2019	46.09	46.48	46.06	46.41	5,202	+0.24(+0.52%)
Aug 01, 2019	46.29	46.67	46.04	46.16	9,844	-0.35(-0.74%)
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%)

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.