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

International Paper (NY: IP )

33.83 +0.31 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 6.619 7.095 6.439 6.914 29,354,564 +0.96(+16.15%)
Apr 29, 2009 5.817 6.144 5.800 5.953 17,926,030 +0.27(+4.71%)
Apr 28, 2009 5.560 5.833 5.560 5.685 13,089,931 -0.04(-0.76%)
Apr 27, 2009 5.767 5.855 5.472 5.729 22,875,396 -0.20(-3.41%)
Apr 24, 2009 5.265 6.035 5.265 5.931 24,129,642 +0.68(+12.89%)
Apr 23, 2009 5.380 5.380 5.052 5.254 15,054,939 +0.10(+1.91%)
Apr 22, 2009 4.861 5.516 4.795 5.156 24,433,266 +0.35(+7.39%)
Apr 21, 2009 4.402 4.855 4.353 4.801 17,393,448 +0.56(+13.27%)
Apr 20, 2009 4.642 4.642 4.216 4.238 15,159,358 -0.58(-12.02%)
Apr 17, 2009 4.806 4.915 4.588 4.817 19,626,534 +0.04(+0.80%)
Apr 16, 2009 4.965 4.986 4.588 4.779 23,959,186 -0.03(-0.57%)
Apr 15, 2009 4.233 4.986 4.151 4.806 44,305,964 +0.86(+21.88%)
Apr 14, 2009 4.276 4.276 3.916 3.943 13,262,375 -0.36(-8.38%)
Apr 13, 2009 4.227 4.358 4.096 4.304 8,865,819 +0.03(+0.77%)
Apr 09, 2009 4.123 4.282 4.031 4.271 11,620,521 +0.36(+9.07%)
Apr 08, 2009 3.861 3.987 3.812 3.916 12,980,596 +0.17(+4.52%)
Apr 07, 2009 3.943 3.943 3.730 3.747 12,460,478 -0.31(-7.67%)
Apr 06, 2009 4.129 4.233 3.839 4.058 17,039,094 -0.29(-6.66%)
Apr 03, 2009 4.451 4.451 4.151 4.347 12,635,276 -0.04(-0.87%)
Apr 02, 2009 4.326 4.451 4.260 4.386 18,989,844 +0.29(+7.21%)
Apr 01, 2009 3.823 4.123 3.714 4.091 14,232,003 +0.25(+6.39%)
Mar 31, 2009 4.074 4.184 3.818 3.845 17,572,538 -0.19(-4.74%)
Mar 30, 2009 4.233 4.233 3.976 4.036 13,173,263 -0.54(-11.71%)
Mar 26, 2009 4.620 4.839 4.495 4.571 26,336,126 +0.10(+2.20%)
Mar 25, 2009 5.101 5.156 4.216 4.473 26,949,002 -0.55(-10.98%)
Mar 24, 2009 4.265 5.134 4.249 5.025 33,726,300 +0.56(+12.61%)
Mar 23, 2009 4.052 4.468 4.052 4.462 19,472,044 +0.60(+15.40%)
Mar 20, 2009 4.031 4.134 3.719 3.867 18,254,100 -0.33(-7.87%)
Mar 19, 2009 4.336 4.364 4.009 4.197 17,849,770 -0.04(-1.05%)
Mar 18, 2009 3.998 4.271 3.818 4.242 23,173,126 +0.28(+6.98%)
Mar 17, 2009 3.534 4.036 3.463 3.965 35,126,532 +0.51(+14.69%)
Mar 16, 2009 3.408 3.818 3.408 3.457 22,633,420 +0.09(+2.59%)
Mar 13, 2009 3.277 3.463 3.244 3.370 0 +0.17(+5.29%)
Mar 12, 2009 3.042 3.228 2.966 3.200 15,835,266 +0.21(+7.13%)
Mar 11, 2009 2.966 3.031 2.818 2.987 20,314,204 +0.32(+11.86%)
Mar 10, 2009 2.469 2.703 2.458 2.671 17,715,718 +0.27(+11.14%)
Mar 09, 2009 2.206 2.430 2.185 2.403 18,098,064 +0.17(+7.58%)
Mar 06, 2009 2.338 2.409 2.146 2.234 0 -0.04(-1.92%)
Mar 05, 2009 2.501 2.501 2.250 2.277 15,939,698 -0.25(-9.94%)
Mar 04, 2009 2.649 2.649 2.463 2.529 25,301,002 -0.27(-9.57%)
Mar 02, 2009 2.998 3.129 2.758 2.796 19,773,916 -0.31(-10.02%)
Feb 27, 2009 3.108 3.321 3.037 3.108 0 -0.06(-1.90%)
Feb 26, 2009 3.430 3.468 3.146 3.168 16,412,564 -0.12(-3.65%)
Feb 25, 2009 3.517 3.528 3.244 3.288 17,480,592 -0.25(-6.96%)
Feb 24, 2009 3.168 3.566 2.955 3.534 22,902,848 +0.39(+12.52%)
Feb 23, 2009 3.386 3.386 3.129 3.140 11,307,320 -0.20(-6.05%)
Feb 20, 2009 3.359 3.419 3.162 3.342 0 -0.06(-1.77%)
Feb 19, 2009 3.610 3.665 3.381 3.403 10,064,294 -0.13(-3.71%)
Feb 18, 2009 3.566 3.681 3.424 3.534 19,948,638 -0.03(-0.77%)
Feb 17, 2009 3.692 3.692 3.528 3.561 20,306,708 -0.20(-5.37%)
Feb 13, 2009 3.872 3.971 3.763 3.763 18,186,584 -0.22(-5.49%)
Feb 12, 2009 3.812 3.998 3.779 3.981 19,578,924 +0.05(+1.39%)
Feb 11, 2009 4.184 4.205 3.566 3.927 19,096,218 -0.30(-7.11%)
Feb 10, 2009 4.446 4.446 4.129 4.227 32,068,140 -0.21(-4.68%)
Feb 09, 2009 4.424 4.517 4.375 4.435 15,959,723 +0.07(+1.50%)
Feb 06, 2009 4.347 4.484 4.342 4.369 18,602,508 +0.11(+2.56%)
Feb 05, 2009 4.347 4.418 4.151 4.260 18,207,230 -0.05(-1.27%)
Feb 04, 2009 4.539 4.549 4.260 4.315 15,047,242 -0.13(-2.95%)
Feb 03, 2009 4.664 4.664 4.369 4.446 19,193,004 +0.03(+0.62%)
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.