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 101.13
  • Currency US$
  • Change 0.14
  • Percent Change 0.139 %
  • Volume 446,073
  • Fri Aug 1, 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: 101.13 Last Trade: Aug 1, 2014
Date High Low Open Close Volume
Aug 1 101.59 97.51 100.60 101.13 446,073
Jul 31 103.21 100.96 102.76 100.99 439,844
Jul 30 103.59 102.67 103.44 103.21 388,872
Jul 29 104.32 102.94 103.99 102.98 289,448
Jul 28 104.41 103.20 103.71 104.06 310,673
Jul 25 104.03 103.31 103.80 103.81 359,779
Jul 24 104.45 103.64 104.15 103.85 297,786
Jul 23 104.15 103.49 104.15 103.91 690,971
Jul 22 105.07 103.67 104.09 104.09 618,515
Jul 21 104.47 103.27 103.98 103.81 282,434
Jul 18 104.45 103.23 103.76 104.29 306,048
Jul 17 104.40 103.25 103.89 103.42 306,546
Jul 16 104.59 103.93 104.59 104.24 403,373
Jul 15 105.07 104.09 104.79 104.30 289,059
Jul 14 104.70 104.28 104.62 104.51 259,290
Jul 11 104.43 103.84 103.93 104.25 255,382
Jul 10 104.25 103.24 103.51 103.93 243,468
Jul 9 105.20 104.16 104.98 104.38 313,262
Jul 8 105.37 104.35 105.35 104.50 382,805
Jul 7 105.84 105.04 105.59 105.28 557,786
Jul 3 105.66 105.17 105.24 105.43 250,868
Jul 2 105.35 104.60 104.91 105.05 263,491
Jul 1 105.37 104.19 104.73 105.12 331,290
Jun 30 104.76 103.48 104.55 104.28 310,623
Jun 27 104.44 102.79 102.84 104.37 282,581
Jun 26 103.86 102.80 103.68 103.51 192,720
Jun 25 104.03 103.17 103.29 103.84 351,817
Jun 24 103.99 103.10 103.65 103.15 303,101
Jun 23 105.33 103.79 104.96 104.11 329,682
Jun 20 105.61 101.75 103.46 104.81 837,897
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.