Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

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

99.43 -1.71 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.25 23.35 23.00 23.04 476,403 -0.21(-0.92%)
Oct 30, 2002 23.39 23.56 23.19 23.26 1,645,281 -0.10(-0.41%)
Oct 29, 2002 22.62 23.52 22.62 23.35 959,504 +0.73(+3.25%)
Oct 28, 2002 23.04 23.04 22.49 22.62 724,214 -0.31(-1.35%)
Oct 25, 2002 22.91 23.08 22.55 22.93 813,904 +0.02(+0.09%)
Oct 24, 2002 23.87 23.89 22.85 22.91 579,342 -0.68(-2.88%)
Oct 23, 2002 23.35 23.66 23.18 23.59 416,998 +0.12(+0.50%)
Oct 22, 2002 24.13 24.16 23.15 23.47 546,728 -0.66(-2.73%)
Oct 21, 2002 23.88 24.13 23.75 24.13 639,621 +0.23(+0.95%)
Oct 18, 2002 23.87 24.07 23.71 23.90 610,064 +0.03(+0.12%)
Oct 17, 2002 24.04 24.25 23.87 23.87 796,141 +0.16(+0.67%)
Oct 16, 2002 23.89 24.20 23.50 23.72 509,454 -0.16(-0.69%)
Oct 15, 2002 24.62 24.66 23.79 23.88 1,208,480 +0.05(+0.23%)
Oct 14, 2002 23.18 23.83 23.11 23.83 2,955,681 +0.65(+2.79%)
Oct 11, 2002 22.94 23.18 22.87 23.18 1,550,204 +0.00(+0.00%)
Oct 10, 2002 23.04 23.36 22.80 23.18 1,107,288 +0.20(+0.87%)
Oct 09, 2002 23.05 23.30 22.73 22.98 719,701 -0.07(-0.30%)
Oct 08, 2002 23.18 23.52 22.91 23.05 1,071,034 -0.07(-0.30%)
Oct 07, 2002 22.36 23.31 22.36 23.12 1,252,160 +0.86(+3.86%)
Oct 04, 2002 22.56 22.76 22.03 22.26 734,843 -0.35(-1.55%)
Oct 03, 2002 22.36 23.08 22.36 22.61 644,426 +0.29(+1.29%)
Oct 02, 2002 22.69 22.85 22.18 22.32 760,760 -0.36(-1.60%)
Oct 01, 2002 22.12 22.69 22.07 22.69 752,024 +0.81(+3.70%)
Sep 30, 2002 21.81 21.94 21.35 21.88 675,002 -0.02(-0.09%)
Sep 27, 2002 22.09 22.29 21.77 21.90 660,878 -0.19(-0.87%)
Sep 26, 2002 21.22 22.12 21.10 22.09 735,426 +0.95(+4.48%)
Sep 25, 2002 20.60 21.29 20.55 21.14 740,958 +0.71(+3.50%)
Sep 24, 2002 21.15 21.16 20.41 20.43 464,464 -0.93(-4.37%)
Sep 23, 2002 21.26 21.50 21.15 21.36 1,456,000 -0.25(-1.14%)
Sep 20, 2002 21.46 21.66 21.35 21.61 858,894 +0.25(+1.16%)
Sep 19, 2002 21.27 21.77 21.18 21.36 701,646 +0.12(+0.58%)
Sep 18, 2002 21.26 21.29 20.82 21.24 462,280 -0.05(-0.23%)
Sep 17, 2002 21.91 21.91 21.19 21.28 461,843 -0.28(-1.31%)
Sep 16, 2002 21.43 21.70 21.28 21.57 558,667 +0.21(+1.00%)
Sep 13, 2002 21.43 21.43 21.01 21.35 586,185 -0.10(-0.48%)
Sep 12, 2002 21.91 21.92 21.39 21.46 511,493 -0.55(-2.50%)
Sep 11, 2002 22.02 22.15 21.88 22.01 351,915 +0.01(+0.06%)
Sep 10, 2002 21.98 22.18 21.70 21.99 954,991 -0.14(-0.62%)
Sep 09, 2002 22.04 22.26 21.81 22.13 406,078 +0.08(+0.34%)
Sep 06, 2002 22.08 22.22 21.80 22.05 286,395 +0.08(+0.34%)
Sep 05, 2002 22.01 22.08 21.84 21.98 455,728 -0.14(-0.62%)
Sep 04, 2002 21.60 22.12 21.46 22.12 338,083 +0.62(+2.88%)
Sep 03, 2002 21.98 21.98 21.44 21.50 369,533 -0.65(-2.95%)
Aug 30, 2002 22.05 22.49 21.96 22.15 426,025 +0.05(+0.25%)
Aug 29, 2002 21.96 22.21 21.77 22.09 384,238 +0.12(+0.53%)
Aug 28, 2002 22.38 22.51 21.98 21.98 422,240 -0.41(-1.81%)
Aug 27, 2002 22.49 22.55 22.14 22.38 418,017 +0.16(+0.74%)
Aug 26, 2002 22.23 22.38 21.98 22.22 418,600 +0.12(+0.56%)
Aug 23, 2002 22.51 22.51 22.07 22.09 436,800 -0.42(-1.86%)
Aug 22, 2002 22.22 22.60 22.07 22.51 371,862 +0.43(+1.96%)
Aug 21, 2002 22.05 22.24 21.90 22.08 443,643 +0.06(+0.28%)
Aug 20, 2002 22.20 22.32 21.78 22.02 334,880 +0.14(+0.63%)
Aug 16, 2002 21.91 22.15 21.63 21.88 382,928 -0.03(-0.13%)
Aug 15, 2002 21.84 22.21 21.64 21.91 942,906 +0.08(+0.35%)
Aug 14, 2002 20.95 21.97 20.81 21.83 1,023,277 +0.89(+4.23%)
Aug 13, 2002 20.71 21.29 20.62 20.95 480,480 +0.14(+0.66%)
Aug 12, 2002 20.80 20.96 20.64 20.81 271,835 +0.31(+1.51%)
Aug 07, 2002 20.22 20.61 20.18 20.50 552,115 +0.30(+1.50%)
Aug 06, 2002 19.56 20.60 19.56 20.20 1,082,827 +0.81(+4.18%)
Aug 05, 2002 19.58 19.92 19.33 19.39 578,614 -0.43(-2.15%)
Aug 02, 2002 20.03 20.23 19.63 19.81 771,826 -0.39(-1.94%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.