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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	105.52	105.72	104.56	105.35	629,299	-0.28(-0.26%)
May 27, 2016	105.29	105.63	105.63	105.63	311,624	+0.33(+0.32%)
May 26, 2016	105.39	105.60	105.06	105.30	552,073	-0.06(-0.05%)
May 25, 2016	104.79	105.63	104.79	105.35	336,795	+0.61(+0.59%)
May 24, 2016	104.66	104.92	103.34	104.74	495,602	+0.27(+0.26%)
May 23, 2016	104.36	104.61	103.56	104.47	403,108	-0.09(-0.09%)
May 20, 2016	105.06	105.50	104.09	104.56	715,364	+0.03(+0.02%)
May 19, 2016	103.31	104.64	102.71	104.54	541,787	+1.12(+1.08%)
May 18, 2016	103.72	104.38	103.07	103.42	1,276,040	-0.71(-0.68%)
May 17, 2016	103.79	104.28	103.21	104.13	1,384,436	-0.25(-0.23%)
May 16, 2016	103.04	104.64	103.03	104.37	914,891	+1.27(+1.23%)
May 13, 2016	102.81	103.55	102.50	103.11	906,345	+0.07(+0.07%)
May 12, 2016	101.47	103.17	101.08	103.03	966,623	+2.07(+2.05%)
May 11, 2016	102.92	103.42	100.92	100.96	988,102	-2.14(-2.08%)
May 10, 2016	99.64	104.15	98.83	103.10	2,259,784	+5.19(+5.30%)
May 09, 2016	96.92	97.99	96.71	97.91	935,179	+1.06(+1.10%)
May 06, 2016	96.53	96.93	95.61	96.85	752,503	-0.02(-0.03%)
May 05, 2016	97.41	97.88	96.66	96.88	378,551	-0.02(-0.02%)
May 04, 2016	97.12	98.35	96.76	96.89	499,343	-0.59(-0.60%)
May 03, 2016	97.01	97.68	96.59	97.48	414,614	-0.37(-0.38%)
May 02, 2016	97.81	98.29	97.46	97.85	534,508	+0.28(+0.28%)
Apr 29, 2016	97.41	97.74	96.61	97.57	389,742	-0.01(-0.01%)
Apr 28, 2016	97.39	98.44	97.12	97.58	354,881	-0.65(-0.66%)
Apr 27, 2016	98.43	98.75	97.82	98.22	276,440	-0.08(-0.08%)
Apr 26, 2016	98.14	99.02	97.71	98.30	458,823	+0.21(+0.22%)
Apr 25, 2016	98.18	98.27	97.45	98.09	493,441	-0.58(-0.59%)
Apr 22, 2016	98.25	98.79	97.52	98.67	475,864	+0.55(+0.56%)
Apr 21, 2016	98.36	98.60	97.39	98.13	499,103	+0.12(+0.12%)
Apr 20, 2016	99.43	99.96	97.45	98.00	963,595	-1.86(-1.86%)
Apr 19, 2016	99.55	100.80	99.09	99.86	685,065	+0.85(+0.86%)
Apr 18, 2016	97.37	99.22	97.16	99.02	457,716	+1.02(+1.04%)
Apr 15, 2016	97.44	98.23	97.27	97.99	885,736	+0.56(+0.57%)
Apr 14, 2016	98.11	98.26	97.26	97.44	597,454	-0.55(-0.56%)
Apr 13, 2016	97.48	98.04	97.01	97.99	928,200	+1.18(+1.22%)
Apr 12, 2016	96.07	97.06	95.86	96.80	677,673	+0.93(+0.97%)
Apr 11, 2016	96.53	96.75	95.70	95.87	360,901	-0.25(-0.26%)
Apr 08, 2016	96.17	97.14	95.69	96.12	324,794	+0.87(+0.91%)
Apr 07, 2016	95.76	96.43	95.04	95.26	748,314	-1.17(-1.21%)
Apr 06, 2016	94.41	96.48	94.25	96.43	612,009	+2.23(+2.37%)
Apr 05, 2016	93.95	94.96	93.72	94.20	684,158	-0.42(-0.44%)
Apr 04, 2016	95.10	95.10	93.63	94.61	556,453	-0.43(-0.46%)
Apr 01, 2016	92.44	95.15	92.25	95.05	588,106	+2.13(+2.29%)
Mar 31, 2016	93.65	94.01	92.60	92.91	470,160	-0.66(-0.71%)
Mar 30, 2016	94.26	94.88	93.27	93.58	559,043	-0.17(-0.18%)
Mar 29, 2016	92.58	93.84	92.21	93.75	442,744	+0.78(+0.83%)
Mar 28, 2016	92.61	93.20	92.54	92.97	293,306	+0.49(+0.53%)
Mar 24, 2016	91.95	92.48	92.48	92.48	822,590	-0.32(-0.34%)
Mar 23, 2016	93.03	93.50	92.13	92.80	496,115	-0.58(-0.62%)
Mar 22, 2016	92.53	93.73	90.88	93.38	733,708	+0.78(+0.84%)
Mar 21, 2016	92.39	92.75	91.68	92.60	603,724	+0.21(+0.23%)
Mar 18, 2016	91.97	93.55	91.71	92.39	1,184,171	+0.65(+0.71%)
Mar 17, 2016	90.67	91.86	90.14	91.74	496,266	+1.16(+1.28%)
Mar 16, 2016	89.15	90.99	89.15	90.58	424,528	+0.93(+1.04%)
Mar 15, 2016	89.44	90.01	89.02	89.64	632,658	-0.02(-0.03%)
Mar 14, 2016	88.88	90.48	88.73	89.67	507,802	+0.28(+0.32%)
Mar 11, 2016	88.64	89.90	87.99	89.38	536,390	+1.87(+2.14%)
Mar 10, 2016	87.77	88.58	86.63	87.51	590,915	+0.15(+0.17%)
Mar 09, 2016	87.17	87.76	86.24	87.37	693,314	+0.27(+0.31%)
Mar 08, 2016	85.55	88.73	85.28	87.10	1,389,800	+0.60(+0.70%)
Mar 07, 2016	86.09	87.28	85.90	86.50	855,970	+0.02(+0.02%)
Mar 04, 2016	85.77	86.84	85.28	86.48	675,650	+1.02(+1.20%)
Mar 03, 2016	86.10	86.22	85.01	85.46	940,401	-0.54(-0.63%)
Mar 02, 2016	85.99	86.54	85.00	86.00	728,759	-0.65(-0.75%)