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 100.73
  • Currency US$
  • Change 0.08
  • Percent Change 0.079 %
  • Volume 903,337
  • Fri Sep 19, 2014 04:04 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: 100.73 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
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
Sep 12 99.56 97.95 99.18 98.27 376,077
Sep 11 99.38 98.46 98.47 99.12 310,856
Sep 10 99.47 98.64 98.93 99.02 560,700
Sep 9 101.25 98.85 100.99 98.95 640,450
Sep 8 102.01 101.28 101.38 101.34 424,923
Sep 5 101.41 100.72 101.39 101.39 416,401
Sep 4 101.59 100.58 100.62 101.18 425,015
Sep 3 102.00 100.44 102.00 100.62 571,014
Sep 2 102.08 100.48 101.60 101.34 405,335
Aug 29 102.00 101.08 101.48 101.59 258,713
Aug 28 101.56 100.16 100.45 101.25 291,414
Aug 27 101.22 100.08 101.20 100.72 343,982
Aug 26 101.28 100.61 101.16 100.71 418,598
Aug 25 101.38 100.61 100.96 100.86 461,841
Aug 22 101.62 100.75 101.18 100.78 274,191
Aug 21 101.81 100.72 101.08 101.27 327,820
Aug 20 101.76 100.47 101.59 100.87 354,259
Aug 19 101.67 101.04 101.35 101.59 346,392
Aug 18 101.20 100.26 100.65 100.88 310,753
Aug 15 100.99 99.36 100.84 100.01 463,351
Aug 14 100.94 100.11 100.46 100.49 241,924
Aug 13 100.71 99.57 100.26 100.55 354,753
Aug 12 99.63 98.39 98.68 99.45 407,690
Aug 11 99.37 98.44 98.84 98.58 390,892
Aug 8 98.78 97.32 97.90 98.73 401,040
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.