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 )

85.99 +0.35 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 74.68 75.43 74.59 75.35 651,977 +1.21(+1.63%)
Mar 28, 2014 73.48 74.43 73.46 74.15 443,716 +0.74(+1.01%)
Mar 27, 2014 73.01 73.65 72.64 73.41 556,732 +0.48(+0.66%)
Mar 26, 2014 73.71 74.01 72.93 72.93 503,789 -0.61(-0.82%)
Mar 25, 2014 73.24 73.61 72.92 73.53 627,054 +0.74(+1.02%)
Mar 24, 2014 73.97 74.32 72.47 72.79 378,580 -0.75(-1.02%)
Mar 21, 2014 73.77 73.88 73.27 73.55 981,651 +0.41(+0.56%)
Mar 20, 2014 72.59 73.16 72.38 73.14 659,830 +0.42(+0.57%)
Mar 19, 2014 73.41 73.58 72.40 72.72 326,068 -0.67(-0.91%)
Mar 18, 2014 73.52 73.67 73.10 73.39 322,570 +0.02(+0.03%)
Mar 17, 2014 73.19 73.85 72.97 73.37 447,191 +0.55(+0.75%)
Mar 14, 2014 72.77 73.38 72.71 72.82 618,065 +0.08(+0.11%)
Mar 13, 2014 74.02 74.37 72.65 72.74 598,749 -1.04(-1.40%)
Mar 12, 2014 73.67 73.99 73.52 73.77 505,413 -0.17(-0.23%)
Mar 11, 2014 75.01 75.63 73.87 73.95 505,204 -0.78(-1.05%)
Mar 10, 2014 74.80 75.08 74.25 74.73 381,926 -0.02(-0.02%)
Mar 07, 2014 74.97 75.01 74.43 74.75 470,043 +0.05(+0.07%)
Mar 06, 2014 74.97 75.15 74.47 74.69 517,337 -0.04(-0.05%)
Mar 05, 2014 75.13 75.30 74.47 74.73 630,672 -0.55(-0.73%)
Mar 04, 2014 74.51 75.34 73.81 75.28 728,015 +1.55(+2.11%)
Mar 03, 2014 73.49 76.79 73.11 73.73 768,598 +0.16(+0.22%)
Feb 28, 2014 73.25 73.97 73.02 73.56 644,988 +0.48(+0.65%)
Feb 27, 2014 73.08 73.34 72.84 73.08 474,539 -0.10(-0.14%)
Feb 26, 2014 72.11 73.38 72.11 73.19 745,340 +1.25(+1.74%)
Feb 25, 2014 71.68 72.49 71.56 71.93 570,343 +0.21(+0.30%)
Feb 24, 2014 72.16 72.28 71.66 71.72 352,914 +0.04(+0.05%)
Feb 21, 2014 72.36 72.65 71.65 71.68 492,554 -0.45(-0.63%)
Feb 20, 2014 71.88 72.23 71.33 72.14 516,245 +0.36(+0.50%)
Feb 19, 2014 72.42 73.17 71.73 71.77 490,273 -0.81(-1.11%)
Feb 18, 2014 72.18 72.63 71.85 72.58 572,462 +0.63(+0.87%)
Feb 14, 2014 71.45 71.96 71.96 71.96 492,772 +0.93(+1.30%)
Feb 13, 2014 69.53 71.12 68.68 71.03 803,346 +1.92(+2.78%)
Feb 12, 2014 69.48 69.73 68.72 69.11 742,937 -0.36(-0.52%)
Feb 11, 2014 69.05 69.66 68.79 69.47 375,359 +0.63(+0.91%)
Feb 10, 2014 68.09 68.86 67.86 68.84 384,363 +0.67(+0.99%)
Feb 07, 2014 67.76 68.27 67.63 68.17 331,835 +0.77(+1.14%)
Feb 06, 2014 66.46 67.51 66.35 67.40 378,577 +1.00(+1.51%)
Feb 05, 2014 65.49 66.67 65.03 66.39 478,193 +0.64(+0.97%)
Feb 04, 2014 66.14 66.30 65.56 65.76 572,159 -0.16(-0.24%)
Feb 03, 2014 67.79 68.34 65.87 65.92 512,963 -2.07(-3.05%)
Jan 31, 2014 67.56 68.32 67.30 67.99 565,734 -0.49(-0.71%)
Jan 30, 2014 67.68 68.86 67.61 68.47 563,764 +1.15(+1.70%)
Jan 29, 2014 67.88 68.06 67.08 67.33 702,855 -1.07(-1.56%)
Jan 28, 2014 67.20 68.60 67.20 68.39 653,398 +1.68(+2.52%)
Jan 27, 2014 66.57 67.00 66.28 66.72 918,126 +0.05(+0.07%)
Jan 24, 2014 67.37 67.56 66.67 66.67 659,267 -1.06(-1.56%)
Jan 23, 2014 67.89 68.41 67.37 67.73 391,219 -0.75(-1.10%)
Jan 22, 2014 68.60 68.84 68.28 68.48 507,258 -0.09(-0.13%)
Jan 21, 2014 68.60 69.03 68.03 68.57 467,853 +0.31(+0.46%)
Jan 17, 2014 68.31 68.25 68.25 68.25 520,694 +0.12(+0.17%)
Jan 16, 2014 67.60 68.38 67.06 68.14 438,615 +0.46(+0.68%)
Jan 15, 2014 67.34 67.71 67.34 67.67 379,631 +0.33(+0.49%)
Jan 14, 2014 66.68 67.45 66.32 67.34 342,888 +0.84(+1.26%)
Jan 13, 2014 67.10 67.36 66.36 66.50 374,881 -0.72(-1.07%)
Jan 10, 2014 66.88 67.48 66.80 67.23 401,299 +0.50(+0.75%)
Jan 09, 2014 66.89 66.92 66.33 66.72 550,853 +0.16(+0.24%)
Jan 08, 2014 67.00 67.20 66.41 66.57 628,291 -0.45(-0.68%)
Jan 07, 2014 67.07 67.45 66.77 67.02 540,482 +0.06(+0.09%)
Jan 06, 2014 67.62 67.85 66.93 66.96 564,843 -0.43(-0.64%)
Jan 03, 2014 67.29 67.59 67.09 67.39 497,464 +0.21(+0.32%)
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.