International Paper (NY: IP )

38.97 -0.42 (-1.08%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.23 21.57 21.23 21.39 6,264,331 +0.16(+0.77%)
May 30, 2007 21.06 21.35 21.04 21.23 6,435,882 +0.12(+0.57%)
May 29, 2007 21.21 21.26 21.02 21.11 5,183,677 -0.16(-0.77%)
May 25, 2007 21.14 21.35 21.14 21.27 4,821,421 +0.25(+1.19%)
May 24, 2007 21.29 21.46 21.02 21.02 8,001,367 -0.26(-1.21%)
May 23, 2007 21.28 21.38 21.13 21.28 5,051,481 +0.08(+0.39%)
May 22, 2007 21.14 21.29 21.13 21.20 4,062,937 -0.01(-0.03%)
May 21, 2007 21.35 21.35 21.14 21.20 5,255,452 -0.16(-0.77%)
May 18, 2007 21.29 21.41 21.22 21.37 4,022,534 +0.17(+0.82%)
May 17, 2007 20.96 21.23 20.95 21.19 3,446,813 +0.14(+0.65%)
May 16, 2007 21.19 21.41 21.02 21.05 6,900,179 -0.26(-1.23%)
May 15, 2007 21.16 21.40 21.14 21.32 4,460,991 +0.11(+0.54%)
May 14, 2007 21.24 21.29 21.14 21.20 3,993,176 -0.04(-0.18%)
May 11, 2007 21.03 21.25 21.03 21.24 3,422,351 +0.21(+0.99%)
May 10, 2007 21.12 21.16 20.96 21.03 4,626,678 -0.21(-1.00%)
May 09, 2007 20.87 21.28 20.85 21.25 4,518,301 +0.37(+1.78%)
May 08, 2007 20.87 20.97 20.79 20.87 6,412,812 -0.12(-0.57%)
May 07, 2007 20.75 21.02 20.72 20.99 6,571,082 +0.19(+0.89%)
May 04, 2007 21.04 21.15 20.75 20.81 7,768,650 -0.06(-0.29%)
May 03, 2007 21.33 21.31 20.57 20.87 6,124,982 -0.11(-0.52%)
May 02, 2007 20.67 21.03 20.64 20.98 6,821,852 +0.31(+1.48%)
May 01, 2007 20.67 20.76 20.44 20.67 5,145,829 +0.07(+0.34%)
Apr 30, 2007 20.68 20.87 20.55 20.60 6,676,081 +0.02(+0.11%)
Apr 27, 2007 20.78 20.85 20.45 20.58 4,302,795 -0.29(-1.39%)
Apr 26, 2007 20.59 20.95 20.43 20.87 6,290,223 +0.22(+1.06%)
Apr 25, 2007 20.32 20.67 20.27 20.65 4,398,035 +0.50(+2.47%)
Apr 24, 2007 20.32 20.42 20.10 20.15 5,175,987 -0.14(-0.70%)
Apr 23, 2007 20.34 20.46 20.28 20.30 4,301,484 -0.02(-0.11%)
Apr 20, 2007 20.21 20.36 20.09 20.32 6,295,540 +0.31(+1.53%)
Apr 19, 2007 19.69 20.14 19.69 20.01 5,560,899 -0.09(-0.46%)
Apr 18, 2007 20.15 20.26 20.08 20.10 6,237,245 -0.18(-0.89%)
Apr 17, 2007 20.24 20.28 20.04 20.28 7,025,294 +0.05(+0.24%)
Apr 16, 2007 20.21 20.34 20.19 20.24 5,727,113 +0.07(+0.35%)
Apr 13, 2007 20.48 20.48 20.05 20.16 6,277,602 +0.02(+0.08%)
Apr 12, 2007 20.30 20.31 20.07 20.15 7,526,558 -0.14(-0.70%)
Apr 11, 2007 20.42 20.49 20.16 20.29 5,991,325 -0.16(-0.80%)
Apr 10, 2007 20.24 20.59 20.23 20.45 5,034,270 +0.21(+1.05%)
Apr 09, 2007 20.10 20.35 20.01 20.24 4,500,357 +0.15(+0.73%)
Apr 05, 2007 20.03 20.14 19.93 20.09 4,396,954 +0.11(+0.57%)
Apr 04, 2007 20.25 20.34 19.96 19.98 8,401,985 -0.51(-2.51%)
Apr 03, 2007 20.05 20.58 20.05 20.49 6,173,870 +0.48(+2.40%)
Apr 02, 2007 19.88 20.11 19.88 20.01 6,023,217 +0.13(+0.66%)
Mar 30, 2007 19.65 20.09 19.63 19.88 6,974,006 +0.28(+1.42%)
Mar 29, 2007 19.77 19.79 19.42 19.60 5,264,057 -0.06(-0.31%)
Mar 28, 2007 19.77 19.82 19.57 19.66 4,830,905 -0.22(-1.10%)
Mar 27, 2007 19.88 19.90 19.69 19.88 5,383,620 -0.03(-0.16%)
Mar 26, 2007 19.84 20.05 19.68 19.91 5,475,725 +0.02(+0.11%)
Mar 23, 2007 19.90 20.07 19.81 19.89 6,714,923 -0.02(-0.08%)
Mar 22, 2007 19.85 19.93 19.71 19.91 3,812,642 +0.06(+0.30%)
Mar 21, 2007 19.73 19.89 19.59 19.85 6,506,558 +0.12(+0.61%)
Mar 20, 2007 19.43 19.74 19.43 19.73 4,450,479 +0.23(+1.18%)
Mar 19, 2007 19.34 19.52 19.31 19.50 3,551,545 +0.22(+1.13%)
Mar 16, 2007 19.37 19.52 19.23 19.28 6,278,601 -0.05(-0.25%)
Mar 15, 2007 19.07 19.47 19.07 19.33 5,686,830 +0.28(+1.46%)
Mar 14, 2007 18.83 19.10 18.59 19.05 6,819,106 +0.30(+1.60%)
Mar 13, 2007 19.31 19.27 18.71 18.75 5,958,547 -0.56(-2.89%)
Mar 12, 2007 19.28 19.39 19.17 19.31 2,841,309 +0.05(+0.28%)
Mar 09, 2007 19.44 19.63 19.20 19.25 5,178,184 +0.05(+0.28%)
Mar 08, 2007 19.13 19.32 19.13 19.20 5,104,213 +0.14(+0.72%)
Mar 07, 2007 19.11 19.21 18.90 19.06 5,986,011 -0.04(-0.23%)
Mar 06, 2007 19.06 19.25 19.03 19.10 4,617,723 +0.19(+1.01%)
Mar 05, 2007 18.91 19.11 18.89 18.91 6,215,433 -0.23(-1.20%)
Mar 02, 2007 19.36 19.50 19.13 19.14 5,950,124 -0.40(-2.04%)
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.