IFF: Historical Prices for INTL FLAVORS FRAG

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.91	41.46	40.67	40.86	278,900	40.86
20-Nov-09	40.27	40.64	40.20	40.46	391,500	40.46
19-Nov-09	40.98	40.98	40.28	40.48	349,000	40.48
18-Nov-09	41.51	41.67	41.07	41.33	262,000	41.33
17-Nov-09	41.39	41.70	41.31	41.59	311,600	41.59
16-Nov-09	41.15	41.61	41.12	41.41	394,500	41.41
13-Nov-09	40.80	41.11	40.42	40.87	392,500	40.87
12-Nov-09	40.92	41.34	40.48	40.68	559,700	40.68
11-Nov-09	41.50	41.50	40.72	40.92	595,900	40.92
10-Nov-09	40.90	41.41	40.84	41.23	500,700	41.23
9-Nov-09	40.42	41.00	40.42	40.97	748,400	40.97
6-Nov-09	40.10	40.83	40.03	40.25	723,200	40.25
5-Nov-09	39.72	40.46	39.72	40.30	852,000	40.30
4-Nov-09	39.66	40.25	39.14	39.40	814,500	39.40
3-Nov-09	38.22	39.08	38.10	38.86	638,000	38.86
2-Nov-09	38.17	38.57	37.84	38.51	530,400	38.51
30-Oct-09	38.56	38.84	38.07	38.09	745,400	38.09
29-Oct-09	38.19	38.81	38.10	38.72	636,500	38.72
28-Oct-09	38.92	38.99	37.74	37.85	487,800	37.85
27-Oct-09	39.08	39.58	38.88	38.90	594,300	38.90
26-Oct-09	39.72	40.26	38.97	39.10	464,100	39.10
23-Oct-09	40.26	40.27	39.34	39.65	417,800	39.65
22-Oct-09	39.69	40.53	39.53	40.24	484,500	40.24
21-Oct-09	40.32	40.78	39.68	39.77	699,400	39.77
20-Oct-09	38.86	39.20	38.66	39.15	477,900	39.15
19-Oct-09	39.08	39.08	38.62	38.97	828,300	38.97
16-Oct-09	38.85	39.09	38.58	39.05	593,500	39.05
15-Oct-09	38.96	39.09	38.73	39.06	400,300	39.06
14-Oct-09	39.07	39.12	38.39	39.00	463,700	39.00
13-Oct-09	38.64	38.82	38.48	38.68	517,100	38.68
12-Oct-09	38.70	39.24	38.65	38.77	674,800	38.77
9-Oct-09	38.59	38.78	38.24	38.72	281,000	38.72
8-Oct-09	38.24	38.66	38.02	38.60	357,200	38.60
7-Oct-09	37.47	37.78	37.10	37.73	266,200	37.73
6-Oct-09	37.50	37.93	37.21	37.64	304,400	37.64
5-Oct-09	36.98	37.12	36.68	37.09	391,600	37.09
2-Oct-09	36.67	37.43	36.67	36.85	407,500	36.85
1-Oct-09	37.78	37.92	37.23	37.24	944,600	37.24
30-Sep-09	37.88	38.40	37.58	37.93	642,200	37.93
29-Sep-09	38.06	38.40	37.59	37.76	835,100	37.76
28-Sep-09	37.05	38.09	36.99	38.09	358,900	38.09
25-Sep-09	37.33	37.38	36.71	36.93	604,400	36.93
24-Sep-09	38.22	38.35	37.24	37.40	499,200	37.40
23-Sep-09	38.86	39.21	38.00	38.07	789,800	38.07
22-Sep-09	39.18	39.19	38.56	38.89	309,100	38.89
21-Sep-09	38.82	39.17	38.55	38.90	342,500	38.90
18-Sep-09	38.72	39.50	38.52	39.15	636,400	39.15
17-Sep-09	38.70	39.12	38.45	38.52	355,300	38.52
17-Sep-09	$ 0.25 Dividend
16-Sep-09	38.44	39.01	38.00	39.01	299,900	38.76
15-Sep-09	37.78	38.30	37.46	38.25	298,700	38.00
14-Sep-09	36.88	38.10	35.76	37.91	542,900	37.67
11-Sep-09	37.28	37.50	36.72	37.22	372,000	36.98
10-Sep-09	36.79	37.44	36.45	37.36	460,900	37.12
9-Sep-09	35.82	36.96	35.82	36.76	715,900	36.52
8-Sep-09	35.52	35.94	35.17	35.78	415,900	35.55
4-Sep-09	35.01	35.18	34.44	35.18	316,700	34.95
3-Sep-09	34.92	34.97	34.38	34.94	307,600	34.72
2-Sep-09	34.91	35.12	34.50	34.86	412,400	34.64
1-Sep-09	35.50	35.88	34.82	34.91	478,300	34.69
31-Aug-09	35.71	35.93	35.47	35.62	357,500	35.39
28-Aug-09	36.22	36.36	35.64	36.14	284,300	35.91
27-Aug-09	35.98	36.29	35.54	36.07	267,400	35.84
26-Aug-09	35.91	36.41	35.75	36.08	356,300	35.85
25-Aug-09	36.21	36.53	35.88	35.90	297,900	35.67
24-Aug-09	36.49	36.78	36.04	36.10	382,800	35.87
21-Aug-09	35.52	36.31	35.34	36.31	645,800	36.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions