International Paper (NY: IP )

48.64 +0.19 (+0.39%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.71 12.71 11.96 12.20 11,962,293 -0.51(-4.00%)
Oct 29, 2009 12.15 12.79 12.15 12.71 12,499,019 +0.77(+6.46%)
Oct 28, 2009 12.69 12.75 11.55 11.94 33,129,556 -0.44(-3.54%)
Oct 27, 2009 12.51 12.73 12.36 12.37 9,189,916 -0.17(-1.35%)
Oct 26, 2009 12.94 13.23 12.50 12.54 8,316,558 -0.43(-3.29%)
Oct 23, 2009 12.93 13.03 12.77 12.97 9,593,877 -0.36(-2.71%)
Oct 22, 2009 13.04 13.40 12.73 13.33 11,748,924 +0.33(+2.57%)
Oct 21, 2009 13.25 13.55 12.93 13.00 7,506,414 -0.32(-2.42%)
Oct 20, 2009 13.19 13.39 13.17 13.32 10,943,402 -0.17(-1.30%)
Oct 19, 2009 13.22 13.52 13.17 13.49 10,908,154 +0.28(+2.15%)
Oct 16, 2009 13.77 13.78 13.15 13.21 13,181,828 -0.64(-4.62%)
Oct 15, 2009 13.26 13.89 13.10 13.85 24,114,002 +0.51(+3.81%)
Oct 14, 2009 13.03 13.36 13.01 13.34 8,990,613 +0.46(+3.61%)
Oct 13, 2009 12.77 12.92 12.55 12.88 7,478,612 +0.10(+0.77%)
Oct 12, 2009 12.81 12.94 12.66 12.78 5,170,974 +0.10(+0.82%)
Oct 09, 2009 12.69 12.77 12.51 12.67 6,553,767 -0.03(-0.26%)
Oct 08, 2009 12.03 12.88 12.03 12.71 13,651,478 +0.77(+6.46%)
Oct 07, 2009 12.08 12.15 11.85 11.94 7,340,453 -0.18(-1.49%)
Oct 06, 2009 12.09 12.24 11.93 12.12 11,716,875 +0.21(+1.79%)
Oct 05, 2009 11.81 12.10 11.62 11.90 10,121,856 +0.21(+1.78%)
Oct 02, 2009 11.41 11.89 11.14 11.69 13,658,222 +0.02(+0.19%)
Oct 01, 2009 12.17 12.31 11.67 11.67 12,184,006 -0.48(-3.96%)
Sep 30, 2009 12.55 12.57 11.97 12.15 11,107,054 -0.30(-2.37%)
Sep 29, 2009 12.17 12.62 12.13 12.45 12,045,668 +0.33(+2.71%)
Sep 28, 2009 11.98 12.22 11.84 12.12 10,623,288 +0.25(+2.12%)
Sep 25, 2009 11.59 12.00 11.37 11.87 13,481,553 +0.19(+1.64%)
Sep 24, 2009 12.36 12.41 11.62 11.68 13,710,530 -0.65(-5.28%)
Sep 23, 2009 12.56 12.71 12.32 12.33 8,954,920 -0.17(-1.36%)
Sep 22, 2009 12.47 12.72 12.31 12.50 13,917,104 +0.10(+0.79%)
Sep 21, 2009 12.60 12.60 12.09 12.40 17,544,810 -0.25(-1.99%)
Sep 18, 2009 13.23 13.30 12.64 12.65 23,705,246 -0.52(-3.98%)
Sep 17, 2009 13.70 13.80 13.16 13.18 16,073,062 -0.35(-2.61%)
Sep 16, 2009 13.43 13.83 13.26 13.53 18,845,504 -0.10(-0.74%)
Sep 15, 2009 13.24 13.74 13.21 13.63 14,207,912 +0.42(+3.19%)
Sep 14, 2009 12.67 13.22 12.66 13.21 11,478,041 +0.38(+2.94%)
Sep 11, 2009 13.16 13.24 12.78 12.83 12,539,928 -0.22(-1.68%)
Sep 10, 2009 12.73 13.08 12.59 13.05 10,929,143 +0.28(+2.23%)
Sep 09, 2009 12.62 12.87 12.55 12.77 10,669,813 +0.12(+0.95%)
Sep 08, 2009 12.50 12.66 12.31 12.65 12,309,424 +0.38(+3.07%)
Sep 04, 2009 12.09 12.32 11.97 12.27 9,475,843 +0.16(+1.35%)
Sep 03, 2009 12.12 12.24 11.74 12.10 13,545,479 +0.13(+1.10%)
Sep 02, 2009 11.91 12.10 11.60 11.97 11,101,799 +0.05(+0.46%)
Sep 01, 2009 12.50 12.82 11.87 11.92 18,603,306 -0.63(-5.02%)
Aug 31, 2009 12.08 12.57 11.81 12.55 19,207,776 +0.31(+2.56%)
Aug 28, 2009 12.30 12.49 12.16 12.24 11,944,134 +0.04(+0.36%)
Aug 27, 2009 11.82 12.26 11.69 12.19 15,494,170 +0.46(+3.91%)
Aug 26, 2009 11.69 12.02 11.48 11.73 15,168,428 -0.01(-0.05%)
Aug 25, 2009 11.51 11.83 11.46 11.74 15,123,746 +0.32(+2.83%)
Aug 24, 2009 11.70 11.85 11.34 11.42 17,178,252 -0.16(-1.42%)
Aug 21, 2009 11.19 11.67 11.19 11.58 14,645,865 +0.54(+4.85%)
Aug 20, 2009 11.02 11.21 10.91 11.04 9,554,285 +0.03(+0.30%)
Aug 19, 2009 10.52 11.03 10.32 11.01 13,879,584 +0.20(+1.87%)
Aug 18, 2009 10.65 10.88 10.51 10.81 13,056,593 +0.34(+3.28%)
Aug 17, 2009 10.55 10.75 10.32 10.47 15,809,175 -0.46(-4.24%)
Aug 14, 2009 11.43 11.48 10.32 10.93 14,930,498 -0.45(-3.94%)
Aug 13, 2009 11.13 11.43 10.99 11.38 17,868,786 +0.37(+3.40%)
Aug 12, 2009 10.82 11.16 10.75 11.00 17,266,740 +0.44(+4.13%)
Aug 11, 2009 10.65 10.71 10.38 10.57 10,970,007 -0.13(-1.18%)
Aug 10, 2009 10.76 10.81 10.56 10.69 14,003,545 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,942,102 +0.41(+3.91%)
Aug 06, 2009 10.85 10.90 10.44 10.61 13,891,558 -0.16(-1.47%)
Aug 05, 2009 10.85 10.89 10.59 10.76 12,164,471 +0.04(+0.41%)
Aug 04, 2009 10.35 10.83 10.34 10.72 18,152,424 +0.30(+2.88%)
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.