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 (%)
Feb 26, 2010 12.92 12.96 12.50 12.53 12,379,629 -0.39(-3.01%)
Feb 25, 2010 12.81 12.99 12.59 12.92 9,645,306 +0.00(+0.00%)
Feb 24, 2010 12.98 13.15 12.85 12.92 7,388,633 -0.07(-0.50%)
Feb 23, 2010 12.99 13.45 12.91 12.98 12,955,736 +0.01(+0.08%)
Feb 22, 2010 13.12 13.22 12.61 12.97 9,950,628 -0.14(-1.07%)
Feb 19, 2010 12.99 13.30 12.90 13.11 8,430,203 +0.01(+0.08%)
Feb 18, 2010 12.74 13.22 12.71 13.10 8,762,254 +0.28(+2.19%)
Feb 17, 2010 13.01 13.23 12.73 12.82 11,059,856 -0.21(-1.62%)
Feb 16, 2010 12.31 13.06 12.31 13.03 18,929,320 +0.83(+6.78%)
Feb 12, 2010 12.00 12.21 12.21 12.21 12,470,414 +0.11(+0.89%)
Feb 11, 2010 12.05 12.25 11.99 12.10 12,698,768 -0.01(-0.07%)
Feb 10, 2010 12.38 12.43 11.91 12.10 11,046,535 -0.28(-2.23%)
Feb 09, 2010 12.35 12.59 12.15 12.38 12,504,558 +0.12(+0.97%)
Feb 08, 2010 12.21 12.45 11.95 12.26 13,821,752 +0.02(+0.13%)
Feb 05, 2010 11.96 12.28 11.70 12.25 21,887,072 +0.28(+2.35%)
Feb 04, 2010 12.30 12.30 11.80 11.96 18,081,078 -0.06(-0.54%)
Feb 03, 2010 12.26 12.55 11.95 12.03 28,197,048 -0.95(-7.29%)
Feb 02, 2010 12.93 13.14 12.77 12.97 11,871,740 +0.32(+2.52%)
Feb 01, 2010 12.55 12.93 12.42 12.66 10,278,995 +0.28(+2.27%)
Jan 29, 2010 12.57 12.71 12.33 12.38 7,815,589 -0.09(-0.69%)
Jan 28, 2010 12.98 12.98 12.22 12.46 12,496,210 -0.44(-3.39%)
Jan 27, 2010 13.15 13.15 12.49 12.90 14,094,235 -0.32(-2.41%)
Jan 26, 2010 13.09 13.45 13.07 13.22 8,087,130 -0.02(-0.12%)
Jan 25, 2010 13.55 13.73 13.21 13.23 9,053,822 +0.04(+0.29%)
Jan 22, 2010 13.26 13.51 12.86 13.20 15,904,279 -0.01(-0.08%)
Jan 21, 2010 14.25 14.30 13.20 13.21 13,940,991 -0.99(-6.96%)
Jan 20, 2010 14.38 14.47 14.02 14.20 6,589,556 -0.37(-2.52%)
Jan 19, 2010 14.11 14.58 14.00 14.56 8,447,434 +0.48(+3.37%)
Jan 15, 2010 14.15 14.09 14.09 14.09 9,095,694 -0.08(-0.57%)
Jan 14, 2010 14.36 14.37 14.09 14.17 6,027,861 -0.21(-1.47%)
Jan 13, 2010 14.45 14.60 14.25 14.38 6,789,418 -0.03(-0.22%)
Jan 12, 2010 14.20 14.87 14.20 14.41 14,828,672 +0.04(+0.26%)
Jan 11, 2010 14.71 14.71 14.24 14.37 8,148,340 -0.17(-1.19%)
Jan 08, 2010 14.45 14.60 14.17 14.55 8,388,200 +0.09(+0.64%)
Jan 07, 2010 14.95 14.96 14.41 14.45 12,916,622 -0.57(-3.81%)
Jan 06, 2010 14.94 15.45 14.92 15.03 10,707,670 -0.17(-1.14%)
Jan 05, 2010 14.68 15.37 14.59 15.20 9,584,259 +0.52(+3.53%)
Jan 04, 2010 14.69 14.83 14.61 14.68 7,366,578 +0.22(+1.49%)
Dec 31, 2009 14.69 14.47 14.47 14.47 2,787,339 -0.24(-1.65%)
Dec 30, 2009 14.63 14.76 14.55 14.71 5,020,132 +0.01(+0.04%)
Dec 29, 2009 14.78 14.95 14.61 14.70 2,948,416 -0.03(-0.22%)
Dec 28, 2009 14.85 14.95 14.60 14.74 3,136,728 -0.09(-0.62%)
Dec 24, 2009 14.96 14.99 14.76 14.83 1,547,541 -0.11(-0.76%)
Dec 23, 2009 14.81 15.01 14.72 14.94 3,776,213 +0.14(+0.95%)
Dec 22, 2009 14.68 14.85 14.58 14.80 4,787,971 +0.21(+1.44%)
Dec 21, 2009 14.48 14.83 14.46 14.59 6,645,858 +0.19(+1.31%)
Dec 18, 2009 14.17 14.43 14.05 14.40 12,414,206 +0.25(+1.79%)
Dec 17, 2009 14.09 14.41 14.01 14.15 7,854,850 -0.21(-1.47%)
Dec 16, 2009 14.14 14.54 14.14 14.36 8,888,278 +0.24(+1.72%)
Dec 15, 2009 14.23 14.36 14.07 14.11 5,438,916 -0.11(-0.80%)
Dec 14, 2009 14.20 14.29 14.11 14.23 7,005,581 +0.30(+2.13%)
Dec 11, 2009 14.00 14.09 13.65 13.93 6,853,764 -0.33(-2.28%)
Dec 10, 2009 14.25 14.27 13.88 14.26 8,027,544 +0.10(+0.70%)
Dec 09, 2009 13.91 14.18 13.79 14.16 10,126,011 +0.25(+1.83%)
Dec 08, 2009 13.89 14.12 13.75 13.90 9,731,988 -0.09(-0.62%)
Dec 07, 2009 13.88 14.09 13.83 13.99 9,618,590 +0.02(+0.15%)
Dec 04, 2009 14.09 14.58 13.68 13.97 11,653,921 +0.21(+1.49%)
Dec 03, 2009 14.06 14.22 13.75 13.76 12,213,979 -0.29(-2.04%)
Dec 02, 2009 14.03 14.26 13.96 14.05 11,008,096 +0.00(+0.00%)
Dec 01, 2009 13.94 14.37 13.93 14.05 15,724,618 +0.30(+2.20%)
Nov 30, 2009 13.40 13.79 13.34 13.75 8,183,223 +0.32(+2.41%)
Nov 27, 2009 13.45 13.62 13.27 13.42 3,657,412 -0.44(-3.19%)
Nov 25, 2009 13.64 14.00 13.52 13.87 6,454,160 +0.29(+2.11%)
Nov 24, 2009 13.59 13.74 13.50 13.58 8,279,945 -0.04(-0.32%)
Nov 23, 2009 13.64 13.85 13.44 13.62 8,718,090 +0.18(+1.33%)
Nov 20, 2009 13.23 13.54 13.21 13.44 7,692,423 -0.04(-0.28%)
Nov 19, 2009 13.64 13.70 13.30 13.48 9,650,782 -0.31(-2.27%)
Nov 18, 2009 13.63 13.83 13.42 13.80 7,921,429 +0.19(+1.39%)
Nov 17, 2009 13.68 13.72 13.35 13.61 8,697,968 -0.11(-0.83%)
Nov 16, 2009 13.56 13.92 13.50 13.72 10,160,066 +0.32(+2.38%)
Nov 13, 2009 13.28 13.55 13.22 13.40 5,396,632 +0.20(+1.51%)
Nov 12, 2009 13.44 13.61 13.10 13.20 6,757,855 -0.29(-2.12%)
Nov 11, 2009 13.58 13.71 13.34 13.49 7,541,555 +0.03(+0.24%)
Nov 10, 2009 13.41 13.55 13.23 13.46 7,582,644 -0.04(-0.28%)
Nov 09, 2009 13.09 13.56 13.06 13.49 10,936,843 +0.55(+4.26%)
Nov 06, 2009 12.60 12.97 12.59 12.94 7,344,092 +0.23(+1.83%)
Nov 05, 2009 12.52 12.96 12.48 12.71 8,976,137 +0.32(+2.57%)
Nov 04, 2009 12.51 12.95 12.34 12.39 9,638,841 -0.05(-0.43%)
Nov 03, 2009 12.04 12.53 12.03 12.45 9,872,825 +0.25(+2.08%)
Nov 02, 2009 12.16 12.46 11.83 12.19 10,744,524 +0.14(+1.17%)
Oct 30, 2009 12.56 12.56 11.81 12.05 12,107,732 -0.50(-4.00%)
Oct 29, 2009 12.01 12.63 12.01 12.55 12,650,984 +0.76(+6.46%)
Oct 28, 2009 12.54 12.60 11.41 11.79 33,532,350 -0.43(-3.53%)
Oct 27, 2009 12.36 12.58 12.21 12.22 9,301,649 -0.17(-1.35%)
Oct 26, 2009 12.79 13.07 12.35 12.39 8,417,672 -0.42(-3.29%)
Oct 23, 2009 12.77 12.88 12.61 12.81 9,710,521 -0.36(-2.71%)
Oct 22, 2009 12.88 13.24 12.57 13.17 11,891,769 +0.33(+2.57%)
Oct 21, 2009 13.09 13.39 12.77 12.84 7,597,678 -0.32(-2.42%)
Oct 20, 2009 13.03 13.23 13.01 13.16 11,076,454 -0.17(-1.30%)
Oct 19, 2009 13.06 13.35 13.01 13.33 11,040,777 +0.28(+2.15%)
Oct 16, 2009 13.61 13.61 12.99 13.05 13,342,094 -0.63(-4.62%)
Oct 15, 2009 13.10 13.72 12.94 13.68 24,407,184 +0.50(+3.81%)
Oct 14, 2009 12.87 13.20 12.86 13.18 9,099,922 +0.46(+3.61%)
Oct 13, 2009 12.62 12.76 12.40 12.72 7,569,538 +0.10(+0.77%)
Oct 12, 2009 12.66 12.79 12.50 12.62 5,233,844 +0.10(+0.82%)
Oct 09, 2009 12.54 12.61 12.36 12.52 6,633,449 -0.03(-0.26%)
Oct 08, 2009 11.89 12.72 11.89 12.55 13,817,455 +0.76(+6.46%)
Oct 07, 2009 11.94 12.00 11.71 11.79 7,429,699 -0.18(-1.49%)
Oct 06, 2009 11.94 12.09 11.79 11.97 11,859,330 +0.21(+1.79%)
Oct 05, 2009 11.67 11.95 11.48 11.76 10,244,919 +0.21(+1.78%)
Oct 02, 2009 11.27 11.74 11.01 11.55 13,824,280 +0.02(+0.19%)
Oct 01, 2009 12.02 12.16 11.53 11.53 12,332,141 -0.48(-3.96%)
Sep 30, 2009 12.40 12.42 11.83 12.01 11,242,095 -0.29(-2.37%)
Sep 29, 2009 12.02 12.46 11.98 12.30 12,192,121 +0.32(+2.71%)
Sep 28, 2009 11.83 12.08 11.70 11.98 10,752,448 +0.25(+2.12%)
Sep 25, 2009 11.45 11.86 11.24 11.73 13,645,464 +0.19(+1.64%)
Sep 24, 2009 12.21 12.26 11.48 11.54 13,877,224 -0.64(-5.28%)
Sep 23, 2009 12.41 12.56 12.18 12.18 9,063,795 -0.17(-1.36%)
Sep 22, 2009 12.32 12.56 12.16 12.35 14,086,310 +0.10(+0.79%)
Sep 21, 2009 12.45 12.45 11.94 12.25 17,758,122 -0.25(-1.99%)
Sep 18, 2009 13.07 13.14 12.49 12.50 23,993,456 -0.52(-3.98%)
Sep 17, 2009 13.54 13.63 13.00 13.02 16,268,480 -0.35(-2.61%)
Sep 16, 2009 13.27 13.67 13.10 13.37 19,074,630 -0.10(-0.74%)
Sep 15, 2009 13.08 13.58 13.06 13.47 14,380,654 +0.42(+3.19%)
Sep 14, 2009 12.52 13.06 12.51 13.05 11,617,593 +0.37(+2.94%)
Sep 11, 2009 13.00 13.08 12.63 12.68 12,692,390 -0.22(-1.68%)
Sep 10, 2009 12.58 12.92 12.43 12.89 11,062,021 +0.28(+2.23%)
Sep 09, 2009 12.47 12.72 12.40 12.61 10,799,538 +0.12(+0.95%)
Sep 08, 2009 12.35 12.50 12.16 12.49 12,459,084 +0.37(+3.07%)
Sep 04, 2009 11.94 12.18 11.83 12.12 9,591,052 +0.16(+1.35%)
Sep 03, 2009 11.98 12.09 11.60 11.96 13,710,167 +0.13(+1.10%)
Sep 02, 2009 11.77 11.96 11.46 11.83 11,236,776 +0.05(+0.46%)
Sep 01, 2009 12.35 12.66 11.73 11.78 18,829,488 -0.62(-5.02%)
Aug 31, 2009 11.93 12.42 11.67 12.40 19,441,306 +0.31(+2.56%)
Aug 28, 2009 12.15 12.34 12.02 12.09 12,089,352 +0.04(+0.36%)
Aug 27, 2009 11.68 12.11 11.55 12.05 15,682,550 +0.45(+3.91%)
Aug 26, 2009 11.55 11.88 11.34 11.59 15,352,848 -0.01(-0.05%)
Aug 25, 2009 11.37 11.69 11.32 11.60 15,307,622 +0.32(+2.83%)
Aug 24, 2009 11.56 11.71 11.21 11.28 17,387,108 -0.16(-1.42%)
Aug 21, 2009 11.05 11.53 11.05 11.44 14,823,931 +0.53(+4.85%)
Aug 20, 2009 10.88 11.07 10.78 10.91 9,670,447 +0.03(+0.30%)
Aug 19, 2009 10.40 10.89 10.20 10.88 14,048,334 +0.20(+1.87%)
Aug 18, 2009 10.52 10.75 10.39 10.68 13,215,337 +0.34(+3.28%)
Aug 17, 2009 10.42 10.62 10.19 10.34 16,001,386 -0.46(-4.24%)
Aug 14, 2009 11.29 11.34 10.20 10.80 15,112,025 -0.44(-3.94%)
Aug 13, 2009 10.99 11.29 10.86 11.24 18,086,038 +0.36(+3.28%)
Aug 12, 2009 10.70 11.04 10.63 10.88 17,456,418 +0.43(+4.14%)
Aug 11, 2009 10.54 10.59 10.27 10.45 11,090,515 -0.12(-1.18%)
Aug 10, 2009 10.65 10.70 10.44 10.58 14,157,376 -0.32(-2.97%)
Aug 07, 2009 10.73 11.04 10.53 10.90 15,106,244 +0.41(+3.91%)
Aug 06, 2009 10.73 10.78 10.33 10.49 14,044,159 -0.16(-1.47%)
Aug 05, 2009 10.73 10.78 10.48 10.65 12,298,099 +0.04(+0.41%)
Aug 04, 2009 10.24 10.72 10.23 10.60 18,351,832 +0.30(+2.88%)
Aug 03, 2009 10.34 10.51 10.25 10.31 15,694,010 +0.15(+1.44%)
Jul 31, 2009 10.07 10.40 10.07 10.16 15,580,247 +0.04(+0.37%)
Jul 30, 2009 10.27 10.57 10.05 10.12 20,387,114 +0.19(+1.90%)
Jul 29, 2009 9.906 10.08 9.599 9.933 16,579,335 -0.01(-0.11%)
Jul 28, 2009 9.933 10.17 9.658 9.944 13,122,345 -0.03(-0.32%)
Jul 27, 2009 10.12 10.20 9.831 9.977 16,832,672 -0.14(-1.34%)
Jul 24, 2009 9.728 10.13 9.728 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.723 10.04 9.539 9.809 16,354,331 +0.25(+2.66%)
Jul 22, 2009 9.307 9.699 9.307 9.555 13,510,570 +0.08(+0.80%)
Jul 21, 2009 9.377 9.712 9.247 9.480 25,242,678 +0.57(+6.43%)
Jul 20, 2009 8.902 9.096 8.805 8.907 16,151,881 +0.13(+1.48%)
Jul 17, 2009 8.707 8.967 8.659 8.778 12,289,189 +0.06(+0.68%)
Jul 16, 2009 8.643 8.810 8.526 8.718 11,434,022 +0.06(+0.69%)
Jul 15, 2009 8.372 8.697 8.372 8.659 13,486,055 +0.43(+5.25%)
Jul 14, 2009 8.048 8.227 7.902 8.227 9,790,766 +0.22(+2.70%)
Jul 13, 2009 7.859 8.043 7.832 8.011 10,581,873 +0.08(+0.95%)
Jul 10, 2009 7.697 7.962 7.562 7.935 9,079,974 +0.10(+1.24%)
Jul 09, 2009 7.794 7.946 7.605 7.838 10,555,020 +0.15(+1.90%)
Jul 08, 2009 7.595 7.797 7.464 7.692 13,366,021 +0.14(+1.79%)
Jul 07, 2009 7.924 7.967 7.541 7.557 11,628,049 -0.41(-5.15%)
Jul 06, 2009 7.881 8.097 7.794 7.967 8,614,496 -0.05(-0.61%)
Jul 02, 2009 8.102 8.340 7.967 8.016 11,797,530 -0.25(-3.01%)
Jul 01, 2009 8.221 8.588 8.221 8.264 11,790,158 +0.09(+1.12%)
Jun 30, 2009 7.881 8.372 7.875 8.173 21,278,882 +0.38(+4.92%)
Jun 29, 2009 7.557 7.892 7.492 7.789 15,722,305 +0.25(+3.30%)
Jun 26, 2009 7.676 7.767 7.433 7.541 12,311,847 -0.25(-3.26%)
Jun 25, 2009 7.730 7.816 7.665 7.794 12,622,737 +0.25(+3.37%)
Jun 24, 2009 7.141 7.757 7.125 7.541 21,822,456 +0.48(+6.73%)
Jun 23, 2009 6.671 7.211 6.622 7.065 30,427,666 +0.30(+4.39%)
Jun 22, 2009 7.265 7.265 6.752 6.768 17,186,500 -0.66(-8.87%)
Jun 19, 2009 7.821 7.884 7.384 7.427 19,626,028 -0.22(-2.83%)
Jun 18, 2009 7.481 7.767 7.427 7.643 12,886,884 +0.17(+2.24%)
Jun 17, 2009 7.578 7.654 7.214 7.476 21,634,030 -0.49(-6.17%)
Jun 16, 2009 8.194 8.329 7.730 7.967 16,695,429 -0.23(-2.77%)
Jun 15, 2009 8.372 8.416 8.146 8.194 12,370,626 -0.35(-4.05%)
Jun 12, 2009 8.324 8.561 8.105 8.540 10,552,497 +0.15(+1.74%)
Jun 11, 2009 8.529 8.621 8.335 8.394 14,377,973 -0.11(-1.27%)
Jun 10, 2009 7.994 8.561 7.994 8.502 20,059,252 +0.61(+7.73%)
Jun 09, 2009 8.011 8.119 7.595 7.892 17,500,178 -0.06(-0.75%)
Jun 08, 2009 7.751 8.065 7.724 7.951 13,416,308 +0.13(+1.66%)
Jun 05, 2009 8.021 8.075 7.562 7.821 11,744,267 -0.08(-1.03%)
Jun 04, 2009 7.616 7.940 7.443 7.902 9,966,570 +0.32(+4.28%)
Jun 03, 2009 7.697 7.811 7.438 7.578 11,570,485 -0.23(-2.97%)
Jun 02, 2009 7.908 7.984 7.778 7.811 13,150,880 -0.08(-1.03%)
Jun 01, 2009 7.892 8.081 7.838 7.892 14,320,699 +0.13(+1.67%)
May 29, 2009 7.800 7.827 7.551 7.762 10,518,784 +0.05(+0.70%)
May 28, 2009 7.616 7.778 7.368 7.708 11,689,363 +0.26(+3.56%)
May 27, 2009 8.178 8.210 7.400 7.443 16,810,424 -0.64(-7.89%)
May 26, 2009 7.573 8.140 7.568 8.081 14,459,802 +0.35(+4.54%)
May 22, 2009 7.578 7.919 7.535 7.730 8,672,052 +0.19(+2.58%)
May 21, 2009 7.443 7.659 7.276 7.535 13,501,080 -0.06(-0.85%)
May 20, 2009 7.805 8.318 7.551 7.600 18,535,266 -0.13(-1.68%)
May 19, 2009 7.400 7.854 7.222 7.730 17,449,376 +0.38(+5.14%)
May 18, 2009 6.865 7.373 6.833 7.352 12,074,159 +0.60(+8.97%)
May 15, 2009 6.801 7.076 6.590 6.747 13,693,681 -0.01(-0.08%)
May 14, 2009 6.455 6.876 6.287 6.752 14,222,939 +0.24(+3.65%)
May 13, 2009 6.957 6.984 6.154 6.514 18,255,040 -0.79(-10.80%)
May 12, 2009 7.400 7.422 6.892 7.303 21,321,470 -0.26(-3.43%)
May 11, 2009 7.940 7.940 7.362 7.562 14,821,517 -0.19(-2.51%)
May 08, 2009 7.189 7.757 7.189 7.757 13,467,177 +0.63(+8.87%)
May 07, 2009 7.676 7.794 6.995 7.125 17,438,478 -0.43(-5.72%)
May 06, 2009 7.508 7.703 7.346 7.557 16,069,329 +0.23(+3.09%)
May 05, 2009 7.627 7.638 7.173 7.330 24,064,626 -0.31(-4.10%)
May 04, 2009 7.179 7.821 7.130 7.643 33,464,918 +0.60(+8.51%)
May 01, 2009 6.936 7.146 6.871 7.044 21,119,550 +0.21(+3.00%)
Apr 30, 2009 6.547 7.017 6.368 6.838 29,680,626 +0.95(+16.15%)
Apr 29, 2009 5.753 6.077 5.736 5.888 18,125,148 +0.26(+4.71%)
Apr 28, 2009 5.499 5.769 5.499 5.623 13,235,331 -0.04(-0.76%)
Apr 27, 2009 5.704 5.790 5.412 5.666 23,129,490 -0.20(-3.41%)
Apr 24, 2009 5.207 5.969 5.207 5.866 24,397,668 +0.67(+12.89%)
Apr 23, 2009 5.321 5.321 4.996 5.196 15,222,165 +0.10(+1.91%)
Apr 22, 2009 4.807 5.456 4.743 5.099 24,704,666 +0.35(+7.39%)
Apr 21, 2009 4.354 4.802 4.305 4.748 17,586,650 +0.56(+13.27%)
Apr 20, 2009 4.591 4.591 4.170 4.192 15,327,744 -0.57(-12.02%)
Apr 17, 2009 4.753 4.861 4.537 4.764 19,844,540 +0.04(+0.80%)
Apr 16, 2009 4.910 4.932 4.537 4.726 24,225,320 -0.03(-0.57%)
Apr 15, 2009 4.186 4.932 4.105 4.753 44,798,104 +0.85(+21.88%)
Apr 14, 2009 4.229 4.229 3.873 3.900 13,409,690 -0.36(-8.38%)
Apr 13, 2009 4.181 4.310 4.051 4.256 8,964,298 +0.03(+0.77%)
Apr 09, 2009 4.078 4.235 3.986 4.224 11,749,599 +0.35(+9.07%)
Apr 08, 2009 3.819 3.943 3.770 3.873 13,124,782 +0.17(+4.52%)
Apr 07, 2009 3.900 3.900 3.689 3.705 12,598,886 -0.31(-7.67%)
Apr 06, 2009 4.084 4.186 3.797 4.013 17,228,360 -0.29(-6.66%)
Apr 03, 2009 4.402 4.402 4.105 4.300 12,775,626 -0.04(-0.87%)
Apr 02, 2009 4.278 4.402 4.213 4.337 19,200,778 +0.29(+7.21%)
Apr 01, 2009 3.781 4.078 3.673 4.046 14,390,088 +0.24(+6.39%)
Mar 31, 2009 4.030 4.138 3.776 3.803 17,767,728 -0.19(-4.74%)
Mar 30, 2009 4.186 4.186 3.932 3.992 13,319,588 -0.53(-11.71%)
Mar 26, 2009 4.570 4.786 4.445 4.521 26,628,660 +0.10(+2.20%)
Mar 25, 2009 5.045 5.099 4.170 4.424 27,248,346 -0.55(-10.98%)
Mar 24, 2009 4.219 5.077 4.202 4.969 34,100,920 +0.56(+12.61%)
Mar 23, 2009 4.008 4.418 4.008 4.413 19,688,334 +0.59(+15.40%)
Mar 20, 2009 3.986 4.089 3.678 3.824 18,456,862 -0.33(-7.87%)
Mar 19, 2009 4.289 4.316 3.965 4.151 18,048,040 -0.04(-1.05%)
Mar 18, 2009 3.954 4.224 3.776 4.195 23,430,528 +0.27(+6.98%)
Mar 17, 2009 3.495 3.992 3.425 3.922 35,516,708 +0.50(+14.69%)
Mar 16, 2009 3.371 3.776 3.371 3.419 22,884,826 +0.09(+2.59%)
Mar 13, 2009 3.241 3.425 3.209 3.333 0 +0.17(+5.29%)
Mar 12, 2009 3.009 3.192 2.933 3.165 16,011,161 +0.21(+7.13%)
Mar 11, 2009 2.933 2.998 2.787 2.955 20,539,848 +0.31(+11.86%)
Mar 10, 2009 2.442 2.674 2.431 2.641 17,912,500 +0.26(+11.14%)
Mar 09, 2009 2.182 2.404 2.161 2.377 18,299,092 +0.17(+7.58%)
Mar 06, 2009 2.312 2.382 2.123 2.209 0 -0.04(-1.92%)
Mar 05, 2009 2.474 2.474 2.225 2.252 16,116,752 -0.25(-9.94%)
Mar 04, 2009 2.620 2.620 2.436 2.501 25,582,038 -0.26(-9.57%)
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.