The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Intl. Flavors & Fragrances

  • IFF
  • NYSE
  • Consumer Products
  • Latest 97.31
  • Currency US$
  • Change 1.12
  • Percent Change 1.164 %
  • Volume 377,331
  • Fri Oct 24, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 97.31 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 97.40 96.06 96.31 97.31 377,331
Oct 23 98.62 96.02 98.62 96.19 700,443
Oct 22 99.37 97.67 98.64 97.71 387,200
Oct 21 98.31 96.71 96.72 98.31 450,405
Oct 20 96.34 94.88 95.33 96.31 334,917
Oct 17 96.65 94.99 95.40 95.41 594,148
Oct 16 94.98 92.18 92.61 94.64 502,001
Oct 15 94.53 91.65 92.28 94.14 658,835
Oct 14 93.88 91.86 92.90 93.39 683,243
Oct 13 93.39 91.64 93.00 92.03 893,123
Oct 10 93.47 92.09 92.99 92.93 723,980
Oct 9 94.85 92.85 94.79 93.10 547,706
Oct 8 94.89 92.75 93.35 94.86 358,038
Oct 7 94.45 93.18 94.12 93.19 492,653
Oct 6 95.73 94.29 95.25 94.53 426,374
Oct 3 95.41 94.89 95.01 95.11 419,060
Oct 2 94.83 93.04 94.03 94.70 407,522
Oct 1 95.73 94.09 95.73 94.13 530,949
Sep 30 97.01 95.64 96.72 95.88 463,105
Sep 29 96.98 95.82 95.86 96.76 398,634
Sep 26 96.82 95.51 95.71 96.79 415,454
Sep 25 97.17 95.53 97.17 95.63 463,276
Sep 24 97.78 97.03 97.39 97.49 574,611
Sep 23 99.07 97.49 98.89 97.50 480,216
Sep 22 100.99 99.29 100.60 99.45 464,328
Sep 19 101.33 100.22 101.08 100.73 903,337
Sep 18 100.81 99.69 99.74 100.65 492,095
Sep 17 99.92 98.95 99.63 99.38 341,924
Sep 16 99.57 98.25 98.48 99.24 278,143
Sep 15 98.87 97.92 98.19 98.58 267,749
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.