Indicators

International Paper (NY: IP )

38.58 -1.26 (-3.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.886	7.914	7.635	7.848	10,403,228	+0.05(+0.70%)
May 28, 2009	7.701	7.865	7.450	7.794	11,560,947	+0.27(+3.56%)
May 27, 2009	8.269	8.302	7.482	7.526	16,625,750	-0.64(-7.89%)
May 26, 2009	7.657	8.231	7.652	8.171	14,300,950	+0.36(+4.54%)
May 22, 2009	7.663	8.007	7.619	7.816	8,576,783	+0.20(+2.58%)
May 21, 2009	7.526	7.745	7.357	7.619	13,352,761	-0.07(-0.85%)
May 20, 2009	7.892	8.411	7.635	7.684	18,331,642	-0.13(-1.68%)
May 19, 2009	7.482	7.941	7.302	7.816	17,257,682	+0.38(+5.14%)
May 18, 2009	6.942	7.455	6.909	7.433	11,941,515	+0.61(+8.97%)
May 15, 2009	6.876	7.155	6.663	6.822	13,543,246	-0.01(-0.08%)
May 14, 2009	6.527	6.953	6.357	6.827	14,066,690	+0.24(+3.65%)
May 13, 2009	7.035	7.062	6.222	6.587	18,054,496	-0.80(-10.80%)
May 12, 2009	7.482	7.504	6.969	7.384	21,087,238	-0.26(-3.43%)
May 11, 2009	8.028	8.028	7.444	7.646	14,658,692	-0.20(-2.51%)
May 08, 2009	7.269	7.843	7.269	7.843	13,319,230	+0.64(+8.87%)
May 07, 2009	7.761	7.881	7.073	7.204	17,246,904	-0.44(-5.72%)
May 06, 2009	7.592	7.788	7.428	7.641	15,892,796	+0.23(+3.09%)
May 05, 2009	7.712	7.723	7.253	7.411	23,800,260	-0.32(-4.10%)
May 04, 2009	7.258	7.908	7.209	7.728	33,097,282	+0.61(+8.51%)

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.