Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	IFF	84.50	85.49	83.89	84.61	0.28	900,101	10,126	83.56	94.97
2024-04-25	Z	IFF	84.87	84.895	82.93	84.34	-0.81	1,292,678	10,801	83.27	127.27
2024-04-24	Z	IFF	84.88	85.52	84.188	85.14	-0.29	1,066,125	10,579	76.82	86.17
2024-04-23	Z	IFF	84.37	86.02	84.25	85.43	0.56	993,864	12,037	77.75	86.26
2024-04-22	Z	IFF	83.80	85.50	83.395	84.89	0.915	1,186,998	10,159	81.00	159.75
2024-04-19	Z	IFF	83.56	84.30	83.43	83.97	0.41	793,087	9,274	64.10	84.86
2024-04-18	Z	IFF	84.18	84.58	82.95	83.60	0.74	1,000,732	11,869	79.95	83.60
2024-04-17	Z	IFF	83.74	83.82	82.37	82.85	-0.115	1,071,124	11,329	71.34	89.93
2024-04-16	Z	IFF	82.07	84.31	81.85	82.96	0.365	1,656,521	15,402	75.87	85.01
2024-04-15	Z	IFF	84.325	84.74	81.75	82.595	-1.015	1,237,255	12,358	73.60	90.86
2024-04-12	Z	IFF	86.14	86.215	82.81	83.61	-2.94	1,523,526	14,819	82.21	84.91
2024-04-11	Z	IFF	87.00	87.60	85.56	86.57	0.36	1,958,294	19,381	85.23	95.27
2024-04-10	Z	IFF	85.25	86.39	85.23	86.20	-0.17	1,509,505	14,847	85.23	86.20
2024-04-09	Z	IFF	85.86	86.44	85.25	86.38	1.30	950,130	9,254	74.99	92.02
2024-04-08	Z	IFF	83.84	85.12	83.295	85.09	1.755	1,832,866	12,694	83.85	86.39
2024-04-05	Z	IFF	83.44	83.645	82.73	83.34	-0.505	838,580	10,603	74.99	92.62
2024-04-04	Z	IFF	86.00	86.27	83.69	83.86	-1.60	1,106,621	11,766	76.69	92.62
2024-04-03	Z	IFF	84.35	85.82	84.35	85.50	1.26	1,694,270	18,142	84.27	86.86
2024-04-02	Z	IFF	86.16	86.19	83.71	84.25	-2.125	1,653,945	16,943	83.28	92.26
2024-04-01	Z	IFF	86.27	86.72	85.25	86.37	0.36	1,580,223	14,256	85.64	87.55
2024-03-29	Z	IFF	86.00	86.41	84.96	85.99	0.33	0	0	84.38	87.29
2024-03-28	Z	IFF	86.00	86.41	84.96	85.99	0.33	10,232,887	22,498	84.38	87.29
2024-03-27	Z	IFF	82.26	85.68	81.6521	85.64	4.21	3,319,246	24,595	84.00	85.95
2024-03-26	Z	IFF	82.28	82.28	80.92	81.44	-0.56	1,956,142	17,221	73.38	86.00
2024-03-25	Z	IFF	81.50	82.96	81.46	82.01	-1.07	2,060,166	14,391	81.14	82.90
2024-03-22	Z	IFF	83.51	83.96	82.46	83.08	-0.22	2,382,620	13,962	81.74	83.26
2024-03-21	Z	IFF	84.09	84.36	82.83	83.32	-0.235	1,559,577	11,670	83.30	84.60
2024-03-20	Z	IFF	83.48	84.305	83.025	83.92	0.85	1,912,000	14,373	80.55	84.89
2024-03-19	Z	IFF	84.50	84.69	81.77	83.05	-0.81	2,380,738	17,586	81.70	84.05
2024-03-18	Z	IFF	82.50	84.48	82.05	83.81	0.96	2,681,746	15,380	84.22	84.50
2024-03-15	Z	IFF	80.89	83.32	80.79	82.85	1.26	3,253,608	14,406	75.25	83.40
2024-03-14	Z	IFF	81.99	82.73	81.00	81.60	-1.01	1,541,010	12,238	80.58	82.00
2024-03-13	Z	IFF	81.50	82.82	81.26	82.60	1.40	1,543,189	14,889	82.25	83.15
2024-03-12	Z	IFF	81.34	81.67	80.775	81.20	0.135	1,980,935	12,678	79.95	82.00
2024-03-11	Z	IFF	78.64	81.37	78.64	81.06	2.32	1,864,802	14,985	80.34	81.50
2024-03-08	Z	IFF	78.80	79.79	78.54	78.75	-0.12	1,559,201	10,821	78.75	79.80
2024-03-07	Z	IFF	77.88	79.54	77.33	78.85	1.76	1,627,570	13,787	78.43	79.31
2024-03-06	Z	IFF	77.29	77.90	76.31	77.10	0.39	1,739,306	12,191	68.72	84.32
2024-03-05	Z	IFF	75.67	77.125	75.57	76.72	0.675	2,453,891	17,163	67.68	83.27
2024-03-04	Z	IFF	75.56	76.30	75.56	76.04	0.16	2,614,154	14,103	69.40	79.33
2024-03-01	Z	IFF	75.14	76.09	74.7876	75.89	0.39	1,905,886	15,722	74.48	84.34
2024-02-29	Z	IFF	74.00	76.01	73.825	75.50	2.25	5,899,307	24,115	68.41	75.29
2024-02-28	Z	IFF	73.86	74.0399	72.94	73.21	-1.235	2,573,015	19,512	72.50	79.00
2024-02-27	Z	IFF	77.61	77.75	74.01	74.44	-2.99	3,561,672	24,468	67.86	77.71
2024-02-26	Z	IFF	80.13	80.13	77.38	77.41	-3.10	3,272,228	21,514	76.97	86.65
2024-02-23	Z	IFF	79.03	81.02	78.8793	80.48	1.01	2,592,977	16,987	79.92	80.81
2024-02-22	Z	IFF	76.78	79.49	76.25	79.46	2.69	4,770,493	26,878	78.97	79.80
2024-02-21	Z	IFF	74.495	78.75	73.60	76.78	-5.22	8,752,601	50,925	70.01	85.43
2024-02-20	Z	IFF	82.15	82.24	81.08	82.03	0.88	2,654,451	18,547	75.18	75.75
2024-02-19	Z	IFF	80.90	81.565	80.58	81.19	0.16	0	0	80.40	89.36
2024-02-16	Z	IFF	80.90	81.565	80.58	81.19	0.16	1,681,776	14,914	80.40	89.36
2024-02-15	Z	IFF	79.75	81.15	79.75	81.04	1.655	1,761,437	13,614	80.51	88.38
2024-02-14	Z	IFF	80.84	81.62	79.15	79.38	-1.145	1,629,080	12,733	79.00	88.02
2024-02-13	Z	IFF	79.28	80.52	78.96	80.49	0.18	3,263,302	16,392	79.23	81.61
2024-02-12	Z	IFF	79.87	81.37	79.785	80.32	0.36	2,008,196	15,385	79.76	80.65
2024-02-09	Z	IFF	80.00	80.2961	78.72	79.94	-0.58	3,152,556	15,753	76.29	81.84
2024-02-08	Z	IFF	82.50	82.76	80.48	80.51	-1.83	1,436,419	13,487	79.90	89.32
2024-02-07	Z	IFF	80.935	82.95	80.735	82.34	1.57	1,539,087	12,497	67.68	92.10
2024-02-06	Z	IFF	80.20	81.79	80.17	80.77	0.58	1,276,852	10,568	67.68	90.20
2024-02-05	Z	IFF	80.19	80.92	79.655	80.18	-1.09	2,064,820	13,811	59.99	85.00
2024-02-02	Z	IFF	81.53	82.165	80.71	81.27	-0.91	2,411,721	12,794	62.66	89.83
2024-02-01	Z	IFF	80.70	82.32	80.28	82.18	1.485	1,209,658	12,896	81.16	82.55
2024-01-31	Z	IFF	81.38	82.52	80.641	80.68	-0.33	1,672,136	12,647	80.46	81.34
2024-01-30	Z	IFF	81.47	82.675	80.99	81.00	-1.01	1,146,141	10,935	80.73	81.99
2024-01-29	Z	IFF	81.94	82.25	81.24	82.01	-0.25	1,176,741	12,095	81.57	90.09