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

International Paper (NY: IP )

35.37 +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
May 29, 2009 7.883 7.910 7.632 7.845 10,407,638 +0.05(+0.70%)
May 28, 2009 7.698 7.861 7.446 7.790 11,565,848 +0.27(+3.56%)
May 27, 2009 8.265 8.298 7.479 7.523 16,632,799 -0.64(-7.89%)
May 26, 2009 7.654 8.227 7.648 8.167 14,307,013 +0.35(+4.54%)
May 22, 2009 7.659 8.003 7.616 7.812 8,580,419 +0.20(+2.58%)
May 21, 2009 7.523 7.741 7.354 7.616 13,358,422 -0.07(-0.85%)
May 20, 2009 7.889 8.407 7.632 7.681 18,339,414 -0.13(-1.68%)
May 19, 2009 7.479 7.938 7.299 7.812 17,264,998 +0.38(+5.14%)
May 18, 2009 6.939 7.452 6.906 7.430 11,946,578 +0.61(+8.97%)
May 15, 2009 6.873 7.152 6.660 6.819 13,548,988 -0.01(-0.08%)
May 14, 2009 6.524 6.950 6.355 6.824 14,072,653 +0.24(+3.65%)
May 13, 2009 7.032 7.059 6.219 6.584 18,062,150 -0.80(-10.80%)
May 12, 2009 7.479 7.501 6.966 7.381 21,096,178 -0.26(-3.43%)
May 11, 2009 8.025 8.025 7.441 7.643 14,664,906 -0.20(-2.51%)
May 08, 2009 7.266 7.839 7.266 7.839 13,324,877 +0.64(+8.87%)
May 07, 2009 7.758 7.878 7.070 7.201 17,254,216 -0.44(-5.72%)
May 06, 2009 7.588 7.785 7.425 7.637 15,899,533 +0.23(+3.09%)
May 05, 2009 7.708 7.719 7.250 7.408 23,810,350 -0.32(-4.10%)
May 04, 2009 7.255 7.905 7.206 7.725 33,111,312 +0.61(+8.51%)
May 01, 2009 7.010 7.223 6.944 7.119 20,896,392 +0.21(+3.00%)
Apr 30, 2009 6.617 7.092 6.436 6.911 29,367,008 +0.96(+16.15%)
Apr 29, 2009 5.814 6.142 5.798 5.951 17,933,630 +0.27(+4.71%)
Apr 28, 2009 5.558 5.830 5.558 5.683 13,095,481 -0.04(-0.76%)
Apr 27, 2009 5.765 5.852 5.470 5.727 22,885,094 -0.20(-3.41%)
Apr 24, 2009 5.263 6.032 5.263 5.929 24,139,872 +0.68(+12.89%)
Apr 23, 2009 5.377 5.377 5.050 5.252 15,061,322 +0.10(+1.91%)
Apr 22, 2009 4.859 5.514 4.793 5.154 24,443,626 +0.35(+7.39%)
Apr 21, 2009 4.400 4.853 4.351 4.799 17,400,822 +0.56(+13.27%)
Apr 20, 2009 4.640 4.640 4.215 4.236 15,165,785 -0.58(-12.02%)
Apr 17, 2009 4.804 4.913 4.586 4.815 19,634,854 +0.04(+0.80%)
Apr 16, 2009 4.962 4.984 4.586 4.777 23,969,344 -0.03(-0.57%)
Apr 15, 2009 4.231 4.984 4.149 4.804 44,324,748 +0.86(+21.88%)
Apr 14, 2009 4.275 4.275 3.914 3.942 13,267,997 -0.36(-8.38%)
Apr 13, 2009 4.225 4.356 4.094 4.302 8,869,578 +0.03(+0.77%)
Apr 09, 2009 4.122 4.280 4.029 4.269 11,625,448 +0.35(+9.07%)
Apr 08, 2009 3.860 3.985 3.811 3.914 12,986,100 +0.17(+4.52%)
Apr 07, 2009 3.942 3.942 3.729 3.745 12,465,761 -0.31(-7.67%)
Apr 06, 2009 4.127 4.231 3.838 4.056 17,046,316 -0.29(-6.66%)
Apr 03, 2009 4.449 4.449 4.149 4.346 12,640,633 -0.04(-0.87%)
Apr 02, 2009 4.324 4.449 4.258 4.384 18,997,894 +0.29(+7.21%)
Apr 01, 2009 3.821 4.122 3.712 4.089 14,238,037 +0.25(+6.39%)
Mar 31, 2009 4.073 4.182 3.816 3.843 17,579,988 -0.19(-4.74%)
Mar 30, 2009 4.231 4.231 3.974 4.034 13,178,848 -0.54(-11.71%)
Mar 26, 2009 4.619 4.837 4.493 4.569 26,347,290 +0.10(+2.20%)
Mar 25, 2009 5.099 5.154 4.215 4.471 26,960,428 -0.55(-10.98%)
Mar 24, 2009 4.264 5.132 4.247 5.023 33,740,596 +0.56(+12.61%)
Mar 23, 2009 4.051 4.466 4.051 4.460 19,480,298 +0.60(+15.40%)
Mar 20, 2009 4.029 4.133 3.718 3.865 18,261,838 -0.33(-7.87%)
Mar 19, 2009 4.335 4.362 4.007 4.195 17,857,336 -0.04(-1.05%)
Mar 18, 2009 3.996 4.269 3.816 4.240 23,182,950 +0.28(+6.98%)
Mar 17, 2009 3.532 4.034 3.461 3.963 35,141,424 +0.51(+14.69%)
Mar 16, 2009 3.407 3.816 3.407 3.456 22,643,016 +0.09(+2.59%)
Mar 13, 2009 3.276 3.461 3.243 3.368 0 +0.17(+5.29%)
Mar 12, 2009 3.041 3.226 2.964 3.199 15,841,980 +0.21(+7.13%)
Mar 11, 2009 2.964 3.030 2.817 2.986 20,322,816 +0.32(+11.86%)
Mar 10, 2009 2.468 2.702 2.457 2.670 17,723,228 +0.27(+11.14%)
Mar 09, 2009 2.206 2.429 2.184 2.402 18,105,736 +0.17(+7.58%)
Mar 06, 2009 2.337 2.408 2.145 2.233 0 -0.04(-1.92%)
Mar 05, 2009 2.500 2.500 2.249 2.277 15,946,456 -0.25(-9.93%)
Mar 04, 2009 2.648 2.648 2.462 2.528 25,311,728 -0.27(-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.