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	7.883	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%)

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.