International Flavors & Fragrances, Inc. (NY: IFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.22	32.62	32.03	32.22	925,263	-0.49(-1.50%)
May 27, 2010	31.92	32.71	31.68	32.71	711,939	+1.38(+4.41%)
May 26, 2010	31.70	31.92	31.13	31.33	1,475,563	-0.26(-0.83%)
May 25, 2010	30.71	31.90	30.46	31.59	1,204,092	+0.07(+0.23%)
May 24, 2010	31.84	32.08	31.51	31.52	668,695	-0.49(-1.52%)
May 21, 2010	30.90	32.00	30.41	32.00	1,151,217	+0.68(+2.17%)
May 20, 2010	31.78	32.08	31.32	31.32	1,170,959	-1.22(-3.76%)
May 19, 2010	32.72	32.90	32.14	32.54	1,000,237	-0.33(-0.99%)
May 18, 2010	33.70	34.16	32.86	32.87	734,549	-0.56(-1.69%)
May 17, 2010	33.47	33.83	32.79	33.44	1,328,321	+0.08(+0.24%)
May 14, 2010	33.36	33.94	33.17	33.36	890,420	-0.71(-2.08%)
May 13, 2010	34.36	34.67	34.05	34.07	911,722	-0.34(-0.99%)
May 12, 2010	33.79	34.46	33.67	34.41	1,918,665	+0.68(+2.02%)
May 11, 2010	34.05	34.20	33.72	33.72	1,309,287	-0.33(-0.98%)
May 10, 2010	33.78	34.09	33.59	34.06	1,241,423	+1.40(+4.30%)
May 07, 2010	33.69	33.88	32.59	32.65	1,347,750	-1.11(-3.28%)
May 06, 2010	33.76	35.84	31.84	33.76	138	-1.62(-4.58%)
May 05, 2010	35.68	35.86	34.92	35.38	1,431,768	-0.48(-1.33%)
May 04, 2010	36.58	36.58	35.67	35.86	664,584	-1.08(-2.92%)
May 03, 2010	36.31	36.94	36.30	36.94	555,506	+0.67(+1.86%)
Apr 30, 2010	37.21	37.22	36.24	36.27	792,033	-0.88(-2.38%)
Apr 29, 2010	36.73	37.15	36.61	37.15	418,393	+0.70(+1.93%)
Apr 28, 2010	36.57	36.73	36.16	36.45	600,418	+0.01(+0.04%)
Apr 27, 2010	36.87	37.21	36.35	36.43	673,557	-0.78(-2.10%)
Apr 26, 2010	37.44	37.48	37.21	37.21	595,021	-0.23(-0.62%)
Apr 23, 2010	36.89	37.48	36.66	37.45	987,941	+0.75(+2.05%)
Apr 22, 2010	36.14	36.70	35.91	36.69	1,415,558	+0.32(+0.88%)
Apr 21, 2010	36.37	36.81	36.30	36.37	4,736	-0.27(-0.73%)
Apr 20, 2010	36.78	37.01	36.58	36.64	783,422	-0.04(-0.12%)
Apr 19, 2010	36.34	36.69	36.27	36.69	831,998	+0.12(+0.34%)
Apr 16, 2010	37.17	37.22	36.54	36.56	1,179,219	-0.75(-2.00%)
Apr 15, 2010	36.74	37.38	36.69	37.31	661,818	+0.46(+1.24%)
Apr 14, 2010	36.63	36.88	36.40	36.85	826,871	+0.36(+0.99%)
Apr 13, 2010	36.11	36.61	35.90	36.49	929,851	+0.30(+0.82%)
Apr 12, 2010	36.16	36.94	36.06	36.19	1,094,883	+0.09(+0.26%)
Apr 09, 2010	35.46	36.14	35.46	36.10	702,233	+0.68(+1.92%)
Apr 08, 2010	35.33	35.44	35.09	35.42	569,400	+0.04(+0.10%)
Apr 07, 2010	35.40	35.61	35.19	35.38	575,824	+0.00(+0.00%)
Apr 06, 2010	35.14	35.49	35.03	35.38	570,543	+0.25(+0.70%)
Apr 05, 2010	34.88	35.38	34.88	35.14	476,919	+0.22(+0.62%)
Apr 01, 2010	34.75	34.92	34.92	34.92	425,402	+0.41(+1.17%)
Mar 31, 2010	34.48	34.68	34.45	34.51	960,776	-0.01(-0.04%)
Mar 30, 2010	34.81	35.35	34.49	34.53	1,516,989	-0.20(-0.56%)
Mar 29, 2010	33.89	34.86	33.89	34.72	1,563,786	+1.67(+5.06%)
Mar 26, 2010	33.12	33.41	32.77	33.05	821,943	-0.09(-0.28%)
Mar 25, 2010	33.29	33.72	33.11	33.15	855,081	-0.01(-0.04%)
Mar 24, 2010	33.33	33.47	33.09	33.16	522,886	-0.19(-0.56%)
Mar 23, 2010	32.91	33.37	32.81	33.35	570,528	+0.42(+1.28%)
Mar 22, 2010	32.21	32.93	32.02	32.93	589,090	+0.54(+1.68%)
Mar 19, 2010	32.72	32.93	32.28	32.39	646,362	-0.32(-0.97%)
Mar 18, 2010	32.73	32.90	32.64	32.70	473,251	+0.01(+0.04%)
Mar 17, 2010	32.71	32.75	32.54	32.69	375,059	+0.02(+0.07%)
Mar 16, 2010	32.40	32.70	32.22	32.67	496,779	+0.27(+0.84%)
Mar 15, 2010	32.23	32.40	32.22	32.39	550,528	+0.19(+0.58%)
Mar 12, 2010	31.95	32.21	31.87	32.21	353,268	+0.43(+1.36%)
Mar 11, 2010	31.53	31.77	31.31	31.77	299,349	+0.14(+0.43%)
Mar 10, 2010	31.53	31.76	31.34	31.64	532,926	-0.06(-0.20%)
Mar 09, 2010	31.83	31.94	31.59	31.70	375,725	-0.17(-0.54%)
Mar 08, 2010	32.00	32.08	31.77	31.87	322,258	-0.16(-0.49%)
Mar 05, 2010	31.57	32.09	31.56	32.03	652,488	+0.69(+2.21%)
Mar 04, 2010	30.90	31.50	30.99	31.34	585,253	+0.44(+1.42%)
Mar 03, 2010	30.88	31.19	30.84	30.90	407,285	+0.06(+0.19%)
Mar 02, 2010	30.60	30.85	30.54	30.84	669,634	+0.35(+1.16%)