Stock Quote for NYSE, IFF - Internationa Flavors & Fragrances, Inc.

IFF

INTL FLAVORS FRAG

11/20/09 17:19

LAST: 40.46	CHANGE: 0.02	OPEN: 40.27	HIGH: 40.64	ASK: 52.18	VOLUME: 391,429
LAST: 40.46	CHANGE(%): 0.05	PREV: 40.48	LOW: 40.20	BID: 17.28	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	40.27	40.64	40.20	40.46	391,400
11/19/09	40.98	40.98	40.28	40.48	348,900
11/18/09	41.51	41.67	41.07	41.33	261,900
11/17/09	41.39	41.70	41.31	41.59	311,500
11/16/09	41.15	41.61	41.12	41.41	394,400
11/13/09	40.80	41.11	40.41	40.87	392,400
11/12/09	40.92	41.34	40.48	40.68	559,600
11/11/09	41.50	41.50	40.72	40.92	595,800
11/10/09	40.90	41.41	40.84	41.23	500,600
11/09/09	40.42	41.00	40.42	40.97	748,300
11/06/09	40.10	40.83	40.03	40.25	723,100
11/05/09	39.72	40.46	39.72	40.30	852,000
11/04/09	39.66	40.25	39.14	39.40	814,400
11/03/09	38.22	39.08	38.10	38.86	637,900
11/02/09	38.17	38.57	37.84	38.51	530,300
10/30/09	38.56	38.84	38.07	38.09	746,300
10/29/09	38.19	38.81	38.10	38.72	635,000
10/28/09	38.92	38.99	37.74	37.85	487,700
10/27/09	39.08	39.58	38.88	38.90	594,200
10/26/09	39.72	40.26	38.97	39.10	464,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist