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 (%)
May 31, 2002 23.15 23.51 23.14 23.39 433,305 +0.22(+0.95%)
May 28, 2002 23.28 23.32 22.91 23.17 375,939 -0.07(-0.30%)
May 27, 2002 23.19 23.42 23.17 23.24 625,789 +0.00(+0.00%)
May 24, 2002 23.19 23.42 23.17 23.24 625,206 +0.04(+0.18%)
May 23, 2002 23.39 23.39 23.08 23.20 548,475 -0.19(-0.79%)
May 22, 2002 23.42 23.50 23.32 23.39 328,037 +0.00(+0.00%)
May 21, 2002 23.37 23.52 23.30 23.39 382,200 +0.05(+0.21%)
May 20, 2002 23.48 23.48 23.28 23.34 379,288 -0.14(-0.59%)
May 17, 2002 23.45 23.52 23.22 23.48 435,344 +0.05(+0.21%)
May 16, 2002 23.15 23.45 23.15 23.43 494,603 +0.35(+1.52%)
May 15, 2002 23.21 23.32 22.99 23.08 301,537 -0.11(-0.47%)
May 14, 2002 23.28 23.34 23.01 23.19 438,110 +0.02(+0.09%)
May 13, 2002 23.01 23.17 22.97 23.17 423,113 +0.11(+0.48%)
May 10, 2002 23.21 23.28 22.84 23.06 401,710 -0.13(-0.56%)
May 09, 2002 22.98 23.34 22.92 23.19 509,600 +0.20(+0.87%)
May 08, 2002 22.63 23.02 22.39 22.99 769,787 +0.45(+1.98%)
May 07, 2002 22.55 22.73 22.37 22.54 274,019 +0.00(+0.00%)
May 06, 2002 22.80 22.86 22.51 22.54 493,584 -0.22(-0.97%)
May 03, 2002 22.73 22.83 22.41 22.76 313,622 +0.04(+0.18%)
May 02, 2002 22.32 22.94 22.27 22.72 549,931 +0.41(+1.85%)
May 01, 2002 22.14 22.39 21.88 22.31 613,122 +0.19(+0.87%)
Apr 30, 2002 21.97 22.31 21.88 22.12 689,853 +0.04(+0.19%)
Apr 29, 2002 22.12 22.32 21.88 22.07 486,886 -0.13(-0.59%)
Apr 26, 2002 22.09 22.50 21.90 22.20 1,224,351 +0.12(+0.56%)
Apr 25, 2002 23.70 23.70 21.02 22.08 3,190,680 -2.10(-8.69%)
Apr 24, 2002 24.38 24.44 24.10 24.18 270,816 +0.04(+0.17%)
Apr 23, 2002 24.24 24.29 24.07 24.14 403,021 -0.22(-0.90%)
Apr 22, 2002 24.73 24.73 24.27 24.36 537,264 -0.38(-1.55%)
Apr 19, 2002 24.62 24.79 24.46 24.75 328,328 +0.28(+1.15%)
Apr 18, 2002 24.61 24.66 23.97 24.46 915,387 -0.14(-0.56%)
Apr 17, 2002 24.93 24.93 24.55 24.60 689,853 -0.47(-1.86%)
Apr 16, 2002 25.07 25.27 24.81 25.07 1,041,331 -0.18(-0.71%)
Apr 15, 2002 25.58 25.58 25.12 25.25 394,576 -0.38(-1.50%)
Apr 12, 2002 25.41 25.66 25.08 25.63 354,099 +0.20(+0.78%)
Apr 11, 2002 25.40 25.72 25.27 25.43 357,011 +0.03(+0.14%)
Apr 10, 2002 24.75 25.53 24.75 25.40 369,533 +0.69(+2.78%)
Apr 09, 2002 24.52 24.84 24.47 24.71 700,482 +0.03(+0.14%)
Apr 08, 2002 24.31 24.73 24.31 24.68 342,742 +0.25(+1.04%)
Apr 05, 2002 24.31 24.66 24.27 24.42 391,518 +0.16(+0.68%)
Apr 04, 2002 24.07 24.43 24.04 24.26 586,331 +0.19(+0.77%)
Apr 03, 2002 24.59 24.59 24.02 24.07 364,728 -0.47(-1.93%)
Apr 02, 2002 24.14 24.66 24.02 24.55 665,683 +0.35(+1.45%)
Apr 01, 2002 24.02 24.31 23.70 24.20 528,819 +0.18(+0.74%)
Mar 29, 2002 23.97 24.18 23.90 24.02 263,536 +0.00(+0.00%)
Mar 28, 2002 23.97 24.18 23.90 24.02 263,099 -0.02(-0.09%)
Mar 27, 2002 23.96 24.11 23.87 24.04 224,806 +0.08(+0.34%)
Mar 26, 2002 23.45 23.97 23.25 23.96 342,451 +0.19(+0.78%)
Mar 25, 2002 24.04 24.04 23.68 23.77 220,001 -0.21(-0.86%)
Mar 22, 2002 24.07 24.18 23.76 23.98 256,838 -0.11(-0.46%)
Mar 21, 2002 24.25 24.36 23.88 24.09 709,946 -0.16(-0.65%)
Mar 20, 2002 24.42 24.69 24.18 24.24 422,094 -0.07(-0.28%)
Mar 19, 2002 24.06 24.45 23.90 24.31 429,665 +0.26(+1.09%)
Mar 18, 2002 23.87 24.23 23.83 24.05 2,912,001 -0.05(-0.23%)
Mar 15, 2002 23.37 24.25 23.34 24.11 794,248 +0.78(+3.36%)
Mar 14, 2002 23.11 23.36 23.11 23.32 781,872 +0.21(+0.92%)
Mar 13, 2002 23.06 23.37 22.91 23.11 639,621 +0.05(+0.21%)
Mar 12, 2002 23.21 23.21 22.91 23.06 524,451 -0.22(-0.94%)
Mar 11, 2002 23.28 23.30 22.91 23.28 375,211 +0.01(+0.03%)
Mar 08, 2002 23.70 23.80 23.06 23.28 999,107 -0.38(-1.63%)
Mar 07, 2002 23.80 23.80 23.49 23.66 924,123 -0.14(-0.61%)
Mar 06, 2002 23.80 23.89 23.52 23.80 752,170 +0.10(+0.43%)
Mar 05, 2002 24.11 24.11 23.49 23.70 363,272 -0.49(-2.04%)
Mar 04, 2002 24.00 24.38 23.87 24.20 640,786 +0.22(+0.92%)
Mar 01, 2002 23.67 23.98 23.56 23.98 378,560 +0.32(+1.34%)
Feb 28, 2002 23.15 23.74 23.15 23.66 570,752 +0.33(+1.41%)
Feb 27, 2002 23.11 23.46 23.08 23.33 375,065 +0.21(+0.89%)
Feb 26, 2002 23.35 23.35 23.01 23.12 588,661 -0.23(-0.97%)
Feb 25, 2002 23.42 23.73 23.12 23.35 791,482 -0.02(-0.09%)
Feb 22, 2002 23.02 23.56 23.01 23.37 514,696 +0.39(+1.70%)
Feb 21, 2002 22.91 23.13 22.66 22.98 504,649 +0.08(+0.33%)
Feb 20, 2002 22.68 22.94 22.36 22.91 433,888 +0.14(+0.60%)
Feb 19, 2002 22.73 22.80 22.51 22.77 313,331 -0.04(-0.18%)
Feb 18, 2002 22.66 22.95 22.46 22.81 420,638 +0.00(+0.00%)
Feb 15, 2002 22.66 22.95 22.46 22.81 419,473 +0.29(+1.28%)
Feb 14, 2002 22.66 22.73 22.32 22.52 612,685 -0.14(-0.61%)
Feb 13, 2002 22.91 23.09 22.25 22.66 1,043,515 -0.34(-1.46%)
Feb 12, 2002 22.46 23.04 22.33 22.99 1,067,685 +0.39(+1.73%)
Feb 11, 2002 22.09 22.66 22.06 22.60 513,094 +0.50(+2.27%)
Feb 08, 2002 22.05 22.15 21.72 22.10 384,529 -0.08(-0.37%)
Feb 07, 2002 22.03 22.25 21.74 22.18 689,853 +0.14(+0.65%)
Feb 06, 2002 22.66 22.66 21.79 22.04 936,936 -0.04(-0.19%)
Feb 05, 2002 21.46 22.15 21.41 22.08 1,491,672 +0.82(+3.88%)
Feb 04, 2002 21.31 21.41 21.04 21.26 518,481 -0.07(-0.32%)
Feb 01, 2002 20.67 21.43 20.58 21.33 707,179 +0.66(+3.19%)
Jan 31, 2002 21.05 21.05 20.57 20.67 793,957 -0.35(-1.67%)
Jan 30, 2002 19.95 21.36 19.94 21.02 952,370 +1.17(+5.88%)
Jan 29, 2002 19.95 20.02 19.78 19.85 1,349,712 +0.09(+0.45%)
Jan 28, 2002 20.28 20.29 19.64 19.76 890,344 -0.59(-2.90%)
Jan 25, 2002 19.99 20.53 19.95 20.35 443,497 +0.38(+1.89%)
Jan 24, 2002 20.12 20.12 19.85 19.97 522,121 -0.05(-0.27%)
Jan 23, 2002 20.43 20.43 19.94 20.03 603,512 +0.32(+1.60%)
Jan 22, 2002 19.54 19.81 19.51 19.71 465,774 +0.30(+1.56%)
Jan 21, 2002 19.40 19.64 19.37 19.41 598,562 +0.00(+0.00%)
Jan 18, 2002 19.40 19.64 19.37 19.41 598,562 +0.01(+0.07%)
Jan 17, 2002 19.40 19.46 19.03 19.40 673,400 -0.04(-0.21%)
Jan 16, 2002 19.46 19.73 19.32 19.44 503,630 -0.02(-0.11%)
Jan 15, 2002 18.83 19.50 18.77 19.46 840,549 +0.62(+3.32%)
Jan 14, 2002 19.37 19.46 18.82 18.83 711,547 -0.73(-3.72%)
Jan 11, 2002 19.51 19.79 19.47 19.56 511,929 +0.08(+0.39%)
Jan 10, 2002 19.85 19.85 19.48 19.48 509,163 -0.92(-4.51%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.