International Paper (NY: IP )

49.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.75 17.11 16.66 17.01 4,372,734 +0.28(+1.69%)
Nov 29, 2006 16.76 16.95 16.67 16.73 3,340,158 -0.03(-0.15%)
Nov 28, 2006 16.70 16.92 16.68 16.75 5,789,388 +0.20(+1.18%)
Nov 27, 2006 16.83 16.91 16.55 16.56 3,071,265 -0.33(-1.95%)
Nov 24, 2006 16.68 16.95 16.68 16.89 1,209,049 +0.11(+0.64%)
Nov 22, 2006 16.78 16.85 16.71 16.78 3,630,260 -0.01(-0.03%)
Nov 21, 2006 16.81 16.88 16.71 16.79 2,791,475 -0.05(-0.27%)
Nov 20, 2006 16.92 17.11 16.83 16.83 2,564,024 -0.05(-0.27%)
Nov 17, 2006 16.91 16.96 16.66 16.88 4,489,280 -0.09(-0.51%)
Nov 16, 2006 16.87 17.09 16.86 16.97 4,332,458 +0.11(+0.67%)
Nov 15, 2006 16.92 17.03 16.78 16.85 4,312,807 -0.17(-1.03%)
Nov 14, 2006 16.67 17.05 16.64 17.03 4,128,745 +0.32(+1.94%)
Nov 13, 2006 16.46 16.74 16.45 16.70 4,250,739 +0.14(+0.84%)
Nov 10, 2006 16.59 16.68 16.48 16.56 2,567,721 +0.03(+0.19%)
Nov 09, 2006 16.70 16.78 16.50 16.53 3,325,955 -0.16(-0.99%)
Nov 08, 2006 16.56 16.77 16.52 16.70 4,076,017 +0.13(+0.81%)
Nov 07, 2006 16.52 16.80 16.50 16.56 3,096,364 +0.04(+0.22%)
Nov 06, 2006 16.45 16.64 16.45 16.53 5,090,497 +0.12(+0.75%)
Nov 03, 2006 16.71 16.75 16.37 16.41 6,329,315 -0.30(-1.78%)
Nov 02, 2006 16.77 16.86 16.48 16.70 7,732,738 -0.28(-1.63%)
Nov 01, 2006 17.16 17.38 16.98 16.98 5,054,502 -0.16(-0.93%)
Oct 31, 2006 17.44 17.57 17.13 17.14 4,916,553 -0.30(-1.74%)
Oct 30, 2006 17.27 17.47 17.27 17.44 3,066,789 +0.09(+0.53%)
Oct 27, 2006 17.46 17.54 17.32 17.35 3,409,425 -0.14(-0.79%)
Oct 26, 2006 17.15 17.53 17.13 17.49 3,328,873 +0.34(+1.98%)
Oct 25, 2006 17.27 17.34 17.07 17.15 3,252,019 -0.12(-0.68%)
Oct 24, 2006 17.29 17.46 17.21 17.27 3,642,907 -0.02(-0.12%)
Oct 23, 2006 17.33 17.37 17.20 17.29 3,654,776 -0.09(-0.50%)
Oct 20, 2006 17.47 17.53 17.36 17.38 4,249,961 -0.06(-0.32%)
Oct 19, 2006 17.66 17.73 17.42 17.43 5,968,585 -0.31(-1.77%)
Oct 18, 2006 17.79 17.86 17.55 17.75 4,160,459 +0.01(+0.03%)
Oct 17, 2006 17.84 17.98 17.72 17.74 4,747,084 -0.17(-0.98%)
Oct 16, 2006 17.99 18.07 17.73 17.92 5,252,378 -0.38(-2.08%)
Oct 13, 2006 17.94 18.31 17.87 18.30 3,701,667 +0.31(+1.74%)
Oct 12, 2006 17.99 18.10 17.93 17.98 3,455,732 +0.06(+0.34%)
Oct 11, 2006 17.85 18.09 17.84 17.92 3,165,241 -0.06(-0.34%)
Oct 10, 2006 18.05 18.10 17.89 17.98 3,200,458 -0.11(-0.62%)
Oct 09, 2006 18.14 18.14 17.93 18.10 2,634,653 -0.07(-0.37%)
Oct 06, 2006 18.04 18.19 17.87 18.16 3,220,109 +0.08(+0.43%)
Oct 05, 2006 17.86 18.13 17.83 18.09 4,073,876 +0.20(+1.12%)
Oct 04, 2006 17.77 17.91 17.65 17.89 3,467,017 +0.04(+0.20%)
Oct 03, 2006 17.95 18.02 17.68 17.85 2,889,732 -0.10(-0.57%)
Oct 02, 2006 17.83 18.04 17.69 17.95 3,643,880 +0.15(+0.87%)
Sep 29, 2006 17.80 17.81 17.57 17.80 4,233,034 -0.08(-0.43%)
Sep 28, 2006 17.94 17.99 17.73 17.88 2,442,808 +0.03(+0.17%)
Sep 27, 2006 17.69 17.84 17.53 17.84 3,669,563 +0.13(+0.73%)
Sep 26, 2006 17.58 17.81 17.52 17.72 3,072,627 +0.14(+0.82%)
Sep 25, 2006 17.60 17.67 17.29 17.57 3,672,481 +0.07(+0.38%)
Sep 22, 2006 17.27 17.58 17.24 17.51 4,488,891 +0.21(+1.22%)
Sep 21, 2006 17.55 17.71 17.23 17.29 5,027,652 -0.20(-1.12%)
Sep 20, 2006 17.45 17.68 17.42 17.49 4,534,809 +0.09(+0.53%)
Sep 19, 2006 17.67 17.78 17.35 17.40 5,899,319 -0.17(-0.97%)
Sep 18, 2006 17.61 17.72 17.47 17.57 5,048,470 +0.09(+0.53%)
Sep 15, 2006 17.81 17.88 17.42 17.47 13,275,608 -0.39(-2.16%)
Sep 14, 2006 18.46 18.53 17.78 17.86 9,388,323 -0.46(-2.52%)
Sep 13, 2006 18.16 18.37 18.14 18.32 7,515,600 +0.08(+0.42%)
Sep 12, 2006 17.99 18.29 17.98 18.25 5,913,328 +0.30(+1.66%)
Sep 11, 2006 17.99 18.12 17.94 17.95 4,522,941 -0.08(-0.46%)
Sep 08, 2006 17.95 18.09 17.87 18.03 2,418,876 +0.08(+0.43%)
Sep 07, 2006 17.99 18.09 17.81 17.95 3,882,810 -0.04(-0.23%)
Sep 06, 2006 18.10 18.11 17.95 17.99 3,188,200 -0.10(-0.57%)
Sep 05, 2006 17.99 18.12 17.94 18.10 2,600,409 +0.10(+0.57%)
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.