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

International Paper (NY: IP )

42.10 +0.46 (+1.10%)
Streaming Delayed 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 27, 2009 3.072 3.283 3.002 3.072 0 -0.06(-1.90%)
Feb 26, 2009 3.391 3.429 3.110 3.132 16,601,907 -0.12(-3.65%)
Feb 25, 2009 3.477 3.488 3.207 3.250 17,682,256 -0.24(-6.95%)
Feb 24, 2009 3.132 3.526 2.921 3.493 23,167,066 +0.39(+12.52%)
Feb 23, 2009 3.348 3.348 3.094 3.105 11,437,767 -0.20(-6.05%)
Feb 20, 2009 3.321 3.380 3.126 3.304 0 -0.06(-1.77%)
Feb 19, 2009 3.569 3.623 3.342 3.364 10,180,400 -0.13(-3.71%)
Feb 18, 2009 3.526 3.639 3.385 3.493 20,178,774 -0.03(-0.77%)
Feb 17, 2009 3.650 3.650 3.488 3.520 20,540,974 -0.20(-5.37%)
Feb 13, 2009 3.828 3.925 3.720 3.720 18,396,394 -0.22(-5.49%)
Feb 12, 2009 3.769 3.952 3.736 3.936 19,804,794 +0.05(+1.39%)
Feb 11, 2009 4.136 4.157 3.526 3.882 19,316,520 -0.30(-7.11%)
Feb 10, 2009 4.395 4.395 4.082 4.179 32,438,094 -0.21(-4.68%)
Feb 09, 2009 4.373 4.465 4.325 4.384 16,143,842 +0.06(+1.50%)
Feb 06, 2009 4.298 4.433 4.292 4.319 18,817,114 +0.11(+2.56%)
Feb 05, 2009 4.298 4.368 4.103 4.211 18,417,278 -0.05(-1.27%)
Feb 04, 2009 4.487 4.498 4.211 4.265 15,220,834 -0.13(-2.95%)
Feb 03, 2009 4.611 4.611 4.319 4.395 19,414,424 +0.03(+0.62%)
Feb 02, 2009 4.768 4.768 4.141 4.368 40,061,236 -0.56(-11.29%)
Jan 30, 2009 5.529 5.583 4.892 4.924 0 -0.76(-13.31%)
Jan 29, 2009 6.279 6.279 5.675 5.680 13,743,642 -0.59(-9.47%)
Jan 28, 2009 6.117 6.463 6.090 6.274 16,748,499 +0.25(+4.12%)
Jan 27, 2009 5.842 6.065 5.756 6.026 9,797,301 +0.23(+4.01%)
Jan 26, 2009 5.901 6.177 5.669 5.793 8,529,757 -0.05(-0.92%)
Jan 23, 2009 5.777 6.053 5.556 5.847 11,920,818 +0.03(+0.46%)
Jan 22, 2009 5.831 6.009 5.594 5.820 18,353,000 +0.06(+1.13%)
Jan 21, 2009 5.459 5.772 5.356 5.756 16,089,985 +0.51(+9.67%)
Jan 20, 2009 5.891 5.934 5.210 5.248 14,762,741 -0.63(-10.74%)
Jan 16, 2009 5.939 5.999 5.626 5.880 12,309,148 +0.11(+1.87%)
Jan 15, 2009 5.766 5.864 5.351 5.772 17,392,658 +0.01(+0.09%)
Jan 14, 2009 5.982 5.982 5.675 5.766 9,115,178 -0.30(-4.90%)
Jan 13, 2009 6.009 6.188 5.939 6.063 9,235,307 +0.01(+0.18%)
Jan 12, 2009 6.312 6.355 5.999 6.053 8,272,049 -0.26(-4.19%)
Jan 09, 2009 6.431 6.522 6.134 6.317 11,183,657 -0.09(-1.43%)
Jan 08, 2009 6.215 6.436 5.939 6.409 16,182,564 +0.10(+1.63%)
Jan 07, 2009 6.717 6.744 6.252 6.306 10,944,151 -0.45(-6.71%)
Jan 06, 2009 6.582 6.879 6.544 6.760 10,495,187 +0.28(+4.33%)
Jan 05, 2009 6.744 6.749 6.431 6.479 14,624,043 -0.23(-3.46%)
Jan 02, 2009 6.404 6.749 6.404 6.711 0 +0.34(+5.34%)
Jan 01, 2009 6.279 6.468 6.247 6.371 0 +0.00(+0.00%)
Dec 31, 2008 6.279 6.468 6.247 6.371 9,506,208 +0.09(+1.37%)
Dec 30, 2008 6.204 6.323 6.161 6.285 9,748,602 +0.11(+1.84%)
Dec 29, 2008 6.258 6.344 6.053 6.171 7,016,733 -0.03(-0.52%)
Dec 26, 2008 6.209 6.269 6.090 6.204 3,921,674 +0.04(+0.61%)
Dec 24, 2008 6.182 6.242 6.134 6.166 2,347,278 +0.01(+0.09%)
Dec 23, 2008 6.360 6.425 6.112 6.161 13,160,438 -0.14(-2.23%)
Dec 22, 2008 6.620 6.657 6.144 6.301 11,789,980 -0.31(-4.66%)
Dec 19, 2008 6.744 6.862 6.414 6.609 26,240,442 -0.06(-0.89%)
Dec 18, 2008 7.165 7.165 6.606 6.668 9,330,331 -0.44(-6.15%)
Dec 17, 2008 7.008 7.278 6.814 7.105 12,421,643 +0.06(+0.92%)
Dec 16, 2008 6.722 7.105 6.674 7.041 17,424,796 +0.43(+6.45%)
Dec 15, 2008 6.749 6.808 6.490 6.614 11,133,530 +0.04(+0.66%)
Dec 12, 2008 6.171 6.781 6.171 6.571 11,381,094 +0.14(+2.18%)
Dec 11, 2008 6.916 6.987 6.333 6.431 10,322,332 -0.57(-8.10%)
Dec 10, 2008 6.695 7.122 6.695 6.997 8,925,203 +0.37(+5.54%)
Dec 09, 2008 6.528 6.873 6.463 6.630 12,354,260 +0.03(+0.41%)
Dec 08, 2008 6.090 6.668 6.074 6.603 14,567,198 +0.63(+10.58%)
Dec 05, 2008 5.999 6.004 5.588 5.972 16,560,526 -0.04(-0.72%)
Dec 04, 2008 6.317 6.555 5.896 6.015 12,536,577 -0.40(-6.31%)
Dec 03, 2008 6.085 6.479 5.939 6.420 11,291,401 +0.13(+2.06%)
Dec 02, 2008 6.107 6.350 6.004 6.290 12,267,783 +0.31(+5.14%)
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.