Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.282 6.471 6.250 6.374 9,502,179 +0.09(+1.37%)
Dec 30, 2008 6.206 6.325 6.163 6.287 9,744,470 +0.11(+1.84%)
Dec 29, 2008 6.260 6.347 6.055 6.174 7,013,759 -0.03(-0.52%)
Dec 26, 2008 6.212 6.272 6.093 6.206 3,920,012 +0.04(+0.61%)
Dec 24, 2008 6.185 6.244 6.136 6.169 2,346,283 +0.01(+0.09%)
Dec 23, 2008 6.363 6.428 6.115 6.163 13,154,860 -0.14(-2.23%)
Dec 22, 2008 6.622 6.660 6.147 6.304 11,784,983 -0.31(-4.66%)
Dec 19, 2008 6.747 6.865 6.417 6.612 26,229,320 -0.06(-0.89%)
Dec 18, 2008 7.168 7.168 6.609 6.671 9,326,377 -0.44(-6.15%)
Dec 17, 2008 7.011 7.281 6.817 7.108 12,416,378 +0.06(+0.92%)
Dec 16, 2008 6.725 7.108 6.676 7.044 17,417,410 +0.43(+6.45%)
Dec 15, 2008 6.752 6.811 6.493 6.617 11,128,811 +0.04(+0.66%)
Dec 12, 2008 6.174 6.784 6.174 6.574 11,376,271 +0.14(+2.18%)
Dec 11, 2008 6.919 6.990 6.336 6.433 10,317,957 -0.57(-8.10%)
Dec 10, 2008 6.698 7.125 6.698 7.000 8,921,420 +0.37(+5.54%)
Dec 09, 2008 6.530 6.876 6.466 6.633 12,349,023 +0.03(+0.41%)
Dec 08, 2008 6.093 6.671 6.077 6.606 14,561,024 +0.63(+10.58%)
Dec 05, 2008 6.001 6.007 5.591 5.974 16,553,507 -0.04(-0.72%)
Dec 04, 2008 6.320 6.558 5.899 6.017 12,531,263 -0.41(-6.31%)
Dec 03, 2008 6.088 6.482 5.942 6.422 11,286,615 +0.13(+2.06%)
Dec 02, 2008 6.109 6.352 6.007 6.293 12,262,584 +0.31(+5.14%)
Dec 01, 2008 6.558 6.666 5.942 5.985 13,387,331 -0.74(-11.00%)
Nov 28, 2008 6.752 6.957 6.644 6.725 4,502,808 -0.06(-0.95%)
Nov 26, 2008 6.471 6.806 6.260 6.790 9,353,115 +0.23(+3.54%)
Nov 25, 2008 6.644 6.790 6.217 6.558 15,119,264 +0.00(+0.00%)
Nov 24, 2008 6.044 6.790 5.915 6.558 19,932,266 +0.58(+9.76%)
Nov 21, 2008 5.774 6.028 5.510 5.974 15,006,141 +0.38(+6.76%)
Nov 20, 2008 6.104 6.277 5.510 5.596 18,856,742 -0.45(-7.50%)
Nov 19, 2008 6.293 6.466 6.034 6.050 13,751,055 -0.21(-3.36%)
Nov 18, 2008 6.255 6.314 6.001 6.260 17,329,144 -0.01(-0.17%)
Nov 17, 2008 6.649 6.763 6.250 6.271 13,109,162 -0.49(-7.27%)
Nov 14, 2008 7.017 7.162 6.509 6.763 0 -0.68(-9.08%)
Nov 13, 2008 6.390 7.481 6.228 7.438 31,038,378 +1.08(+16.99%)
Nov 12, 2008 7.189 7.189 6.071 6.358 30,153,794 -0.94(-12.88%)
Nov 11, 2008 7.508 7.557 7.017 7.298 11,388,350 -0.31(-4.12%)
Nov 10, 2008 8.329 8.329 7.427 7.611 11,787,199 -0.43(-5.31%)
Nov 07, 2008 7.962 8.264 7.788 8.038 12,466,230 +0.08(+0.95%)
Nov 06, 2008 8.740 8.918 7.784 7.962 15,810,136 -0.78(-8.90%)
Nov 05, 2008 9.388 9.388 8.675 8.740 9,831,756 -0.71(-7.49%)
Nov 04, 2008 9.042 9.496 8.918 9.447 11,448,827 +0.62(+7.04%)
Nov 03, 2008 9.075 9.129 8.670 8.826 9,435,415 -0.50(-5.33%)
Oct 31, 2008 8.778 9.707 8.772 9.323 9,371,551 +0.10(+1.11%)
Oct 30, 2008 9.993 10.18 8.670 9.220 18,843,096 -0.43(-4.42%)
Oct 29, 2008 9.183 10.05 9.026 9.647 18,319,556 +0.42(+4.57%)
Oct 28, 2008 8.832 9.269 8.691 9.226 17,849,948 +0.62(+7.22%)
Oct 27, 2008 8.513 8.972 8.372 8.605 11,301,581 -0.06(-0.75%)
Oct 24, 2008 8.464 9.118 8.297 8.670 12,479,050 -0.26(-2.90%)
Oct 23, 2008 8.913 9.447 8.459 8.929 15,349,143 +0.22(+2.54%)
Oct 22, 2008 9.696 9.761 8.378 8.707 14,529,829 -1.26(-12.68%)
Oct 21, 2008 10.25 10.61 9.923 9.971 10,219,062 -0.42(-4.00%)
Oct 20, 2008 9.831 10.40 9.782 10.39 10,864,604 +0.66(+6.77%)
Oct 17, 2008 9.447 10.11 9.339 9.728 15,391,055 +0.05(+0.50%)
Oct 16, 2008 9.863 9.982 8.594 9.680 25,811,620 -0.14(-1.38%)
Oct 15, 2008 11.81 11.83 9.723 9.815 18,153,444 -2.23(-18.52%)
Oct 14, 2008 12.46 12.92 11.69 12.05 14,512,747 +0.66(+5.79%)
Oct 13, 2008 10.85 11.71 10.55 11.39 12,466,969 +0.95(+9.11%)
Oct 10, 2008 10.24 10.94 9.509 10.44 0 -0.15(-1.43%)
Oct 09, 2008 11.79 12.01 10.46 10.59 14,431,793 -1.09(-9.34%)
Oct 08, 2008 11.88 12.46 11.40 11.68 19,662,484 -0.42(-3.48%)
Oct 07, 2008 13.42 13.54 12.03 12.10 13,435,562 -1.18(-8.87%)
Oct 06, 2008 13.49 13.61 12.63 13.28 13,521,492 -0.39(-2.85%)
Oct 03, 2008 13.87 14.25 13.60 13.67 0 -0.05(-0.39%)
Oct 02, 2008 13.95 14.21 13.61 13.72 9,116,328 -0.36(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.