Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • 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, 2010 31.42 31.83 30.95 31.00 216 -0.50(-1.58%)
Jun 29, 2010 31.67 31.80 31.30 31.50 1,053,462 -0.90(-2.77%)
Jun 25, 2010 32.40 32.61 32.10 32.40 962,478 -0.15(-0.45%)
Jun 24, 2010 33.03 33.31 32.47 32.55 531,086 -0.63(-1.89%)
Jun 23, 2010 33.31 33.44 32.93 33.17 742,727 -0.10(-0.31%)
Jun 22, 2010 33.74 34.07 33.26 33.28 646,405 -0.38(-1.13%)
Jun 21, 2010 34.37 34.41 33.45 33.66 714,880 -0.12(-0.37%)
Jun 18, 2010 33.78 34.06 33.66 33.78 706,271 -0.03(-0.09%)
Jun 17, 2010 33.78 33.89 33.34 33.81 856,120 +0.01(+0.02%)
Jun 16, 2010 33.68 33.96 33.55 33.80 678,022 -0.05(-0.15%)
Jun 15, 2010 33.21 33.86 33.12 33.85 1,076,504 +0.88(+2.67%)
Jun 14, 2010 33.56 33.56 32.92 32.97 1,317,936 -0.27(-0.81%)
Jun 11, 2010 32.54 33.25 32.52 33.24 1,385,058 +0.47(+1.44%)
Jun 10, 2010 32.56 32.77 32.33 32.77 1,188,114 +0.73(+2.27%)
Jun 09, 2010 32.38 32.93 31.87 32.04 1,437,857 +0.11(+0.34%)
Jun 08, 2010 31.27 31.96 31.09 31.93 1,236,561 +0.68(+2.19%)
Jun 07, 2010 31.39 31.84 31.24 31.25 1,405,617 -0.08(-0.26%)
Jun 04, 2010 31.33 32.29 31.21 31.33 871,047 -1.22(-3.75%)
Jun 03, 2010 32.57 32.79 32.25 32.55 683,702 -0.10(-0.31%)
Jun 02, 2010 31.99 32.65 31.66 32.65 3,458 +0.87(+2.72%)
Jun 01, 2010 32.06 32.61 31.79 31.79 1,064,074 -0.56(-1.73%)
May 28, 2010 32.35 32.75 32.16 32.35 921,551 -0.49(-1.51%)
May 27, 2010 32.05 32.84 31.80 32.84 709,083 +1.39(+4.41%)
May 26, 2010 31.83 32.05 31.26 31.45 1,469,644 -0.26(-0.83%)
May 25, 2010 30.84 32.03 30.58 31.72 1,199,262 +0.07(+0.23%)
May 24, 2010 31.96 32.21 31.64 31.64 666,013 -0.49(-1.52%)
May 21, 2010 31.03 32.13 30.53 32.13 1,146,599 +0.68(+2.17%)
May 20, 2010 31.91 32.21 31.45 31.45 1,166,262 -1.23(-3.76%)
May 19, 2010 32.85 33.03 32.27 32.68 996,225 -0.33(-0.99%)
May 18, 2010 33.83 34.30 32.99 33.00 731,602 -0.57(-1.69%)
May 17, 2010 33.61 33.97 32.92 33.57 1,322,992 +0.08(+0.24%)
May 14, 2010 33.49 34.08 33.30 33.49 886,848 -0.71(-2.08%)
May 13, 2010 34.50 34.81 34.19 34.20 908,065 -0.34(-0.99%)
May 12, 2010 33.93 34.59 33.80 34.54 1,910,969 +0.68(+2.02%)
May 11, 2010 34.19 34.34 33.86 33.86 1,304,035 -0.33(-0.98%)
May 10, 2010 33.91 34.23 33.72 34.20 1,236,443 +1.41(+4.30%)
May 07, 2010 33.82 34.02 32.72 32.78 1,342,344 -1.11(-3.28%)
May 06, 2010 33.90 35.98 31.97 33.90 137 -1.63(-4.58%)
May 05, 2010 35.82 36.01 35.06 35.53 1,426,025 -0.48(-1.33%)
May 04, 2010 36.72 36.72 35.82 36.01 661,918 -1.08(-2.92%)
May 03, 2010 36.46 37.09 36.45 37.09 553,278 +0.68(+1.86%)
Apr 30, 2010 37.36 37.37 36.39 36.41 788,856 -0.89(-2.38%)
Apr 29, 2010 36.88 37.30 36.75 37.30 416,714 +0.71(+1.93%)
Apr 28, 2010 36.72 36.88 36.31 36.59 598,010 +0.01(+0.04%)
Apr 27, 2010 37.02 37.36 36.50 36.58 670,855 -0.79(-2.10%)
Apr 26, 2010 37.59 37.63 37.36 37.36 592,634 -0.23(-0.62%)
Apr 23, 2010 37.04 37.63 36.80 37.60 983,978 +0.76(+2.05%)
Apr 22, 2010 36.28 36.85 36.06 36.84 1,409,879 +0.32(+0.88%)
Apr 21, 2010 36.52 36.96 36.44 36.52 4,717 -0.27(-0.73%)
Apr 20, 2010 36.93 37.16 36.72 36.79 780,279 -0.04(-0.12%)
Apr 19, 2010 36.48 36.84 36.41 36.83 828,660 +0.12(+0.34%)
Apr 16, 2010 37.32 37.37 36.69 36.71 1,174,488 -0.75(-2.00%)
Apr 15, 2010 36.88 37.53 36.83 37.46 659,164 +0.46(+1.24%)
Apr 14, 2010 36.78 37.03 36.54 37.00 823,554 +0.36(+0.99%)
Apr 13, 2010 36.26 36.76 36.04 36.64 926,121 +0.30(+0.82%)
Apr 12, 2010 36.30 37.09 36.21 36.34 1,090,491 +0.09(+0.26%)
Apr 09, 2010 35.61 36.28 35.61 36.24 699,416 +0.68(+1.92%)
Apr 08, 2010 35.47 35.58 35.23 35.56 567,116 +0.04(+0.10%)
Apr 07, 2010 35.54 35.76 35.34 35.53 573,514 +0.00(+0.00%)
Apr 06, 2010 35.28 35.63 35.17 35.53 568,255 +0.25(+0.70%)
Apr 05, 2010 35.02 35.53 35.02 35.28 475,006 +0.22(+0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.