Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

International Flavors & Fragrances, Inc. (NY: IFF )

85.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 47.47 47.91 47.24 47.87 783,298 +0.57(+1.20%)
Jun 29, 2011 47.01 47.35 46.82 47.30 938,689 +0.50(+1.07%)
Jun 28, 2011 46.49 46.80 46.41 46.80 464,857 +0.42(+0.92%)
Jun 27, 2011 46.45 46.60 46.05 46.38 647,254 -0.03(-0.06%)
Jun 24, 2011 46.52 46.77 46.24 46.41 854,386 -0.10(-0.22%)
Jun 23, 2011 46.25 46.61 45.64 46.51 1,239,083 -0.21(-0.45%)
Jun 22, 2011 46.76 47.27 46.69 46.72 717,464 -0.25(-0.54%)
Jun 21, 2011 46.42 47.03 46.25 46.98 932,026 +0.91(+1.97%)
Jun 20, 2011 45.91 46.13 45.87 46.07 1,112,452 +0.23(+0.50%)
Jun 17, 2011 45.65 46.00 45.41 45.84 1,046,215 +0.52(+1.15%)
Jun 16, 2011 45.49 45.58 44.80 45.32 649,868 -0.17(-0.38%)
Jun 15, 2011 45.69 45.95 45.37 45.49 1,368,315 -0.50(-1.10%)
Jun 14, 2011 46.13 46.32 45.91 45.99 1,073,869 +0.24(+0.54%)
Jun 13, 2011 45.67 46.03 45.56 45.75 641,021 +0.13(+0.29%)
Jun 10, 2011 45.75 46.00 45.55 45.61 1,049,380 -0.39(-0.84%)
Jun 09, 2011 45.50 46.16 45.48 46.00 929,135 +0.58(+1.27%)
Jun 08, 2011 45.49 45.77 45.19 45.42 1,027,732 -0.18(-0.39%)
Jun 07, 2011 45.25 45.97 45.18 45.60 951,289 +0.66(+1.47%)
Jun 06, 2011 45.27 45.64 44.92 44.94 904,792 -0.49(-1.08%)
Jun 03, 2011 45.58 45.78 45.40 45.43 1,123,709 -1.15(-2.47%)
May 24, 2011 46.69 46.90 46.30 46.58 832,881 +0.03(+0.06%)
May 23, 2011 46.39 46.66 46.27 46.55 986,365 -0.44(-0.93%)
May 20, 2011 47.43 47.56 46.79 46.99 752,587 -0.45(-0.94%)
May 19, 2011 47.44 47.70 47.10 47.43 963,138 +0.16(+0.35%)
May 18, 2011 46.29 47.30 46.13 47.27 770,981 +1.04(+2.25%)
May 17, 2011 46.37 46.45 45.97 46.23 1,214,348 -0.18(-0.38%)
May 16, 2011 46.47 47.14 46.32 46.41 1,136,499 -0.27(-0.57%)
May 13, 2011 47.24 47.39 46.57 46.67 1,348,559 -0.68(-1.44%)
May 12, 2011 48.04 48.04 47.22 47.36 1,595,007 -0.77(-1.60%)
May 11, 2011 48.40 48.49 47.77 48.13 1,397,283 -0.27(-0.57%)
May 10, 2011 47.64 49.18 47.59 48.40 2,837,119 +1.12(+2.37%)
May 09, 2011 46.31 47.44 46.31 47.28 859,939 +0.73(+1.58%)
May 06, 2011 46.90 47.13 46.28 46.55 659,408 +0.27(+0.58%)
May 05, 2011 46.16 46.78 46.08 46.28 1,039,213 -0.06(-0.13%)
May 04, 2011 46.72 46.84 46.34 46.34 922,349 -0.45(-0.97%)
May 03, 2011 46.85 47.10 46.36 46.79 721,704 -0.18(-0.38%)
May 02, 2011 46.96 47.02 46.88 46.97 498,250 -0.16(-0.33%)
Apr 29, 2011 47.19 47.30 47.02 47.13 680,446 +0.07(+0.14%)
Apr 28, 2011 47.06 47.28 46.87 47.06 614,545 -0.04(-0.08%)
Apr 27, 2011 47.33 47.35 46.65 47.10 788,872 -0.12(-0.25%)
Apr 26, 2011 47.11 47.60 47.11 47.22 809,376 +0.10(+0.22%)
Apr 25, 2011 47.14 47.26 46.90 47.11 576,207 +0.00(+0.00%)
Apr 21, 2011 46.89 47.13 46.76 47.11 634,375 +0.40(+0.86%)
Apr 20, 2011 46.77 46.96 46.43 46.71 1,123,629 +0.47(+1.03%)
Apr 19, 2011 45.82 46.31 45.76 46.24 928,484 +0.47(+1.04%)
Apr 18, 2011 45.64 45.84 45.17 45.76 943,455 -0.34(-0.74%)
Apr 15, 2011 46.04 46.32 45.81 46.10 712,286 +0.20(+0.44%)
Apr 14, 2011 45.70 46.07 45.48 45.90 811,259 -0.13(-0.29%)
Apr 13, 2011 46.56 46.67 45.70 46.04 692,673 -0.19(-0.40%)
Apr 12, 2011 46.56 47.16 46.11 46.22 746,081 -0.57(-1.22%)
Apr 11, 2011 47.13 47.58 46.71 46.79 869,103 -0.23(-0.49%)
Apr 08, 2011 47.53 47.62 46.70 47.02 785,415 -0.40(-0.84%)
Apr 07, 2011 47.56 47.88 47.19 47.42 632,317 -0.14(-0.30%)
Apr 06, 2011 47.66 47.91 47.28 47.56 1,004,697 -0.08(-0.17%)
Apr 05, 2011 47.26 47.94 46.99 47.65 1,066,661 +0.30(+0.63%)
Apr 04, 2011 46.76 47.43 46.68 47.35 859,403 +0.79(+1.71%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.