International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.31 28.44 27.96 28.21 4,217,223 +0.05(+0.17%)
May 27, 2016 28.05 28.16 28.16 28.16 2,428,568 +0.17(+0.60%)
May 26, 2016 28.18 28.28 27.91 28.00 3,677,166 -0.19(-0.69%)
May 25, 2016 27.56 28.39 27.56 28.19 7,299,220 +0.75(+2.75%)
May 24, 2016 27.32 27.52 27.25 27.44 4,508,204 +0.32(+1.20%)
May 23, 2016 26.85 27.50 26.82 27.11 4,847,545 +0.33(+1.24%)
May 20, 2016 26.83 26.91 26.65 26.78 3,955,396 +0.11(+0.42%)
May 19, 2016 26.63 26.70 26.18 26.67 5,666,938 -0.02(-0.07%)
May 18, 2016 27.21 27.37 26.62 26.69 6,864,721 -0.60(-2.19%)
May 17, 2016 27.66 27.66 27.03 27.29 8,973,152 -0.68(-2.42%)
May 16, 2016 27.83 28.09 27.61 27.96 4,505,261 +0.16(+0.57%)
May 13, 2016 28.16 28.25 27.75 27.80 4,092,101 -0.42(-1.48%)
May 12, 2016 28.69 28.77 28.09 28.22 3,252,372 -0.14(-0.49%)
May 11, 2016 28.54 28.70 28.36 28.36 2,935,379 -0.19(-0.65%)
May 10, 2016 28.23 28.62 28.21 28.54 3,547,477 +0.38(+1.34%)
May 09, 2016 27.95 28.34 27.84 28.17 4,695,973 +0.28(+1.00%)
May 06, 2016 27.46 28.07 27.35 27.89 4,465,816 +0.40(+1.45%)
May 05, 2016 27.79 27.88 27.47 27.49 4,125,064 -0.18(-0.65%)
May 04, 2016 27.82 27.98 27.50 27.67 3,858,731 -0.27(-0.97%)
May 03, 2016 28.30 28.36 27.57 27.94 6,705,484 -0.85(-2.95%)
May 02, 2016 28.67 28.94 28.40 28.79 5,982,912 +0.13(+0.44%)
Apr 29, 2016 28.82 28.98 28.48 28.66 4,895,591 -0.20(-0.69%)
Apr 28, 2016 28.91 29.32 28.56 28.86 3,944,047 -0.40(-1.38%)
Apr 27, 2016 29.19 29.54 28.86 29.27 6,117,429 +0.54(+1.87%)
Apr 26, 2016 28.45 28.80 28.44 28.73 4,523,808 +0.34(+1.21%)
Apr 25, 2016 28.39 28.51 28.05 28.39 5,201,890 -0.34(-1.18%)
Apr 22, 2016 28.31 28.81 28.29 28.72 4,458,198 +0.52(+1.86%)
Apr 21, 2016 28.43 28.82 28.17 28.20 5,241,278 +0.01(+0.05%)
Apr 20, 2016 28.46 28.54 28.16 28.19 3,661,832 -0.25(-0.86%)
Apr 19, 2016 27.88 28.79 27.86 28.43 7,242,436 +0.60(+2.14%)
Apr 18, 2016 27.52 27.88 27.42 27.84 3,581,751 +0.20(+0.72%)
Apr 15, 2016 27.09 27.68 27.07 27.64 4,502,126 +0.48(+1.78%)
Apr 14, 2016 27.42 27.46 26.97 27.15 3,465,593 -0.22(-0.80%)
Apr 13, 2016 27.07 27.40 27.03 27.37 3,938,526 +0.53(+1.97%)
Apr 12, 2016 26.73 26.89 26.49 26.84 3,621,204 +0.23(+0.85%)
Apr 11, 2016 26.77 26.96 26.57 26.62 4,147,449 -0.03(-0.10%)
Apr 08, 2016 26.45 26.81 26.43 26.64 3,754,989 +0.41(+1.57%)
Apr 07, 2016 26.40 26.59 26.08 26.23 3,674,941 -0.40(-1.49%)
Apr 06, 2016 26.36 26.66 26.07 26.63 4,516,082 +0.22(+0.83%)
Apr 05, 2016 26.56 26.72 26.25 26.41 7,311,256 -0.46(-1.70%)
Apr 04, 2016 27.17 27.24 26.83 26.87 4,627,106 -0.27(-1.00%)
Apr 01, 2016 26.99 27.17 26.75 27.14 6,020,163 -0.05(-0.17%)
Mar 31, 2016 27.16 27.27 26.90 27.19 6,526,601 +0.03(+0.10%)
Mar 30, 2016 27.46 27.52 27.07 27.16 4,521,805 -0.23(-0.82%)
Mar 29, 2016 27.01 27.40 26.72 27.38 4,482,972 +0.32(+1.17%)
Mar 28, 2016 27.09 27.17 26.85 27.07 3,259,572 +0.05(+0.17%)
Mar 24, 2016 26.83 27.02 27.02 27.02 4,146,111 +0.05(+0.20%)
Mar 23, 2016 27.28 27.41 26.93 26.97 3,987,253 -0.38(-1.38%)
Mar 22, 2016 27.31 27.69 27.13 27.34 5,195,208 -0.12(-0.43%)
Mar 21, 2016 27.13 27.88 27.13 27.46 6,814,064 +0.34(+1.27%)
Mar 18, 2016 27.76 27.76 26.84 27.12 15,007,801 -0.22(-0.80%)
Mar 17, 2016 26.70 27.62 26.66 27.34 7,580,755 +0.58(+2.18%)
Mar 16, 2016 26.07 26.87 26.03 26.76 8,816,285 +0.61(+2.33%)
Mar 15, 2016 26.38 26.46 25.92 26.15 7,452,824 -0.36(-1.35%)
Mar 14, 2016 26.48 26.78 26.40 26.50 8,402,693 +0.07(+0.28%)
Mar 11, 2016 26.36 26.53 26.30 26.43 6,333,878 +0.43(+1.66%)
Mar 10, 2016 25.69 26.07 25.48 26.00 7,914,707 +0.46(+1.82%)
Mar 09, 2016 25.23 25.58 25.09 25.54 5,929,886 +0.48(+1.90%)
Mar 08, 2016 25.66 25.77 25.02 25.06 5,281,536 -0.72(-2.80%)
Mar 07, 2016 25.60 25.89 25.54 25.78 4,293,542 +0.13(+0.49%)
Mar 04, 2016 25.32 25.95 25.26 25.66 7,140,212 +0.28(+1.10%)
Mar 03, 2016 24.38 25.42 24.36 25.38 7,749,293 +1.01(+4.16%)
Mar 02, 2016 24.15 24.54 24.13 24.36 4,947,904 +0.09(+0.38%)
Mar 01, 2016 23.86 24.45 23.80 24.27 6,001,326 +0.62(+2.63%)
Feb 29, 2016 23.32 23.98 23.29 23.65 6,515,269 +0.30(+1.31%)
Feb 26, 2016 23.18 23.52 23.17 23.34 5,035,222 +0.30(+1.29%)
Feb 25, 2016 23.04 23.15 22.73 23.05 4,655,409 +0.05(+0.23%)
Feb 24, 2016 22.52 23.09 22.39 22.99 5,501,974 +0.34(+1.52%)
Feb 23, 2016 22.64 22.73 22.36 22.65 5,673,888 -0.11(-0.47%)
Feb 22, 2016 22.81 22.85 22.58 22.75 6,081,898 +0.23(+1.00%)
Feb 19, 2016 23.06 23.06 22.14 22.53 8,872,932 -0.87(-3.71%)
Feb 18, 2016 23.54 23.59 23.20 23.40 4,545,975 -0.17(-0.73%)
Feb 17, 2016 23.38 23.96 23.36 23.57 6,748,321 +0.32(+1.37%)
Feb 16, 2016 22.89 23.28 22.67 23.25 5,509,144 +0.62(+2.75%)
Feb 12, 2016 22.24 22.63 22.63 22.63 9,610,555 +0.69(+3.14%)
Feb 11, 2016 22.42 22.61 21.77 21.94 8,884,713 -0.82(-3.62%)
Feb 10, 2016 23.08 23.64 22.71 22.76 11,885,509 -0.23(-1.00%)
Feb 09, 2016 22.26 23.04 22.09 22.99 9,387,464 +0.50(+2.24%)
Feb 08, 2016 22.58 22.65 22.07 22.49 6,504,414 -0.40(-1.74%)
Feb 05, 2016 22.95 23.14 22.78 22.89 9,979,331 -0.07(-0.28%)
Feb 04, 2016 22.40 23.16 22.18 22.95 9,921,760 +0.59(+2.63%)
Feb 03, 2016 22.71 23.22 21.64 22.36 13,553,619 +0.20(+0.92%)
Feb 02, 2016 22.31 22.31 21.91 22.16 8,211,324 -0.15(-0.67%)
Feb 01, 2016 22.27 22.47 21.93 22.31 8,517,191 -0.08(-0.35%)
Jan 29, 2016 21.52 22.40 21.49 22.39 9,573,797 +1.02(+4.78%)
Jan 28, 2016 21.66 21.76 21.31 21.37 6,533,464 -0.17(-0.79%)
Jan 27, 2016 21.45 22.04 21.29 21.54 10,335,967 +0.03(+0.12%)
Jan 26, 2016 21.47 21.79 21.32 21.51 12,828,402 +0.19(+0.89%)
Jan 25, 2016 22.89 22.91 21.27 21.32 22,368,742 -2.53(-10.62%)
Jan 22, 2016 23.58 24.09 23.58 23.86 5,674,373 +0.65(+2.79%)
Jan 21, 2016 23.20 23.56 22.87 23.21 5,127,852 +0.11(+0.48%)
Jan 20, 2016 22.95 23.31 22.27 23.10 7,101,167 -0.23(-0.98%)
Jan 19, 2016 24.06 24.10 22.92 23.33 6,748,434 -0.51(-2.14%)
Jan 15, 2016 23.23 23.84 23.84 23.84 7,761,287 -0.08(-0.33%)
Jan 14, 2016 23.67 24.08 23.36 23.92 6,273,667 +0.32(+1.36%)
Jan 13, 2016 23.92 24.25 23.55 23.59 6,054,021 -0.20(-0.83%)
Jan 12, 2016 24.03 24.14 23.53 23.79 6,050,853 -0.03(-0.14%)
Jan 11, 2016 23.68 23.92 23.53 23.82 8,970,709 +0.33(+1.39%)
Jan 08, 2016 23.76 24.07 23.42 23.50 7,305,038 -0.26(-1.07%)
Jan 07, 2016 24.08 24.36 23.68 23.75 7,413,208 -0.72(-2.94%)
Jan 06, 2016 24.52 24.60 24.30 24.47 5,403,909 -0.39(-1.58%)
Jan 05, 2016 24.73 24.87 24.49 24.86 5,063,267 +0.21(+0.85%)
Jan 04, 2016 24.32 24.65 24.12 24.65 6,287,252 -0.02(-0.08%)
Dec 31, 2015 24.92 24.67 24.67 24.67 3,930,529 -0.33(-1.31%)
Dec 30, 2015 25.21 25.39 24.98 25.00 3,705,562 -0.29(-1.16%)
Dec 29, 2015 25.11 25.36 25.01 25.30 4,409,244 +0.35(+1.39%)
Dec 28, 2015 25.10 25.16 24.84 24.95 3,427,938 -0.26(-1.04%)
Dec 24, 2015 25.12 25.21 25.21 25.21 1,753,573 +0.12(+0.50%)
Dec 23, 2015 24.83 25.10 24.69 25.09 3,838,073 +0.45(+1.81%)
Dec 22, 2015 24.47 24.79 24.28 24.64 5,677,753 +0.23(+0.94%)
Dec 21, 2015 24.35 24.62 24.18 24.41 4,543,345 +0.33(+1.36%)
Dec 18, 2015 24.57 24.60 24.06 24.09 9,557,952 -0.60(-2.44%)
Dec 17, 2015 25.32 25.36 24.69 24.69 5,197,255 -0.56(-2.23%)
Dec 16, 2015 25.12 25.30 24.71 25.25 5,330,617 +0.27(+1.10%)
Dec 15, 2015 24.85 25.17 24.75 24.98 6,165,140 +0.39(+1.57%)
Dec 14, 2015 24.92 24.99 24.41 24.59 5,061,333 -0.37(-1.47%)
Dec 11, 2015 25.20 25.26 24.88 24.96 3,883,372 -0.41(-1.63%)
Dec 10, 2015 25.75 25.86 25.34 25.37 3,553,765 -0.42(-1.62%)
Dec 09, 2015 25.60 26.13 25.58 25.79 4,272,563 +0.07(+0.25%)
Dec 08, 2015 25.76 26.13 25.63 25.72 4,499,566 -0.31(-1.21%)
Dec 07, 2015 26.15 26.22 25.83 26.04 3,264,347 -0.29(-1.12%)
Dec 04, 2015 25.95 26.39 25.75 26.33 4,793,602 +0.41(+1.57%)
Dec 03, 2015 26.21 26.47 25.77 25.92 6,906,402 -0.30(-1.15%)
Dec 02, 2015 26.87 26.95 26.12 26.23 8,117,389 -0.75(-2.79%)
Dec 01, 2015 27.44 27.57 26.77 26.98 5,541,571 -0.40(-1.46%)
Nov 30, 2015 27.51 27.73 27.26 27.38 7,717,179 -0.01(-0.05%)
Nov 27, 2015 27.28 27.56 27.16 27.39 1,631,578 +0.14(+0.50%)
Nov 25, 2015 27.36 27.25 27.25 27.25 3,244,654 -0.12(-0.45%)
Nov 24, 2015 26.84 27.44 26.75 27.38 4,854,362 +0.42(+1.55%)
Nov 23, 2015 26.95 27.42 26.89 26.96 3,282,376 -0.02(-0.07%)
Nov 20, 2015 27.15 27.38 26.87 26.98 3,267,497 -0.03(-0.10%)
Nov 19, 2015 26.85 27.12 26.85 27.00 3,943,496 +0.13(+0.49%)
Nov 18, 2015 26.18 26.93 26.18 26.87 4,785,505 +0.78(+2.98%)
Nov 17, 2015 26.32 27.30 26.09 26.09 10,809,813 -0.08(-0.30%)
Nov 16, 2015 26.28 26.37 25.91 26.17 6,920,190 -0.13(-0.50%)
Nov 13, 2015 26.34 26.63 26.17 26.30 5,656,978 -0.03(-0.12%)
Nov 12, 2015 27.16 27.29 26.32 26.34 4,512,385 -1.09(-3.97%)
Nov 11, 2015 27.28 27.50 27.14 27.43 4,969,896 +0.24(+0.88%)
Nov 10, 2015 27.22 27.43 26.84 27.19 3,687,729 -0.10(-0.38%)
Nov 09, 2015 27.45 27.55 27.09 27.29 4,200,936 -0.29(-1.03%)
Nov 06, 2015 27.12 27.67 26.98 27.57 6,700,894 +0.33(+1.21%)
Nov 05, 2015 27.55 27.70 27.12 27.24 4,721,636 -0.30(-1.11%)
Nov 04, 2015 27.86 27.92 27.50 27.55 3,700,132 -0.18(-0.63%)
Nov 03, 2015 27.94 28.14 27.70 27.72 3,965,489 -0.41(-1.47%)
Nov 02, 2015 27.70 28.27 27.68 28.14 3,517,627 +0.47(+1.71%)
Oct 30, 2015 27.96 28.13 27.64 27.67 3,995,343 -0.19(-0.67%)
Oct 29, 2015 28.49 28.51 27.74 27.85 6,306,332 -0.62(-2.16%)
Oct 28, 2015 27.89 28.63 27.64 28.47 5,518,690 +0.60(+2.14%)
Oct 27, 2015 28.05 28.14 27.67 27.87 4,318,203 -0.29(-1.04%)
Oct 26, 2015 28.40 28.45 27.97 28.16 4,515,568 -0.25(-0.89%)
Oct 23, 2015 27.98 28.49 27.83 28.42 6,743,647 +0.75(+2.72%)
Oct 22, 2015 27.00 27.80 26.90 27.67 6,403,277 +0.97(+3.62%)
Oct 21, 2015 26.74 26.82 26.31 26.70 5,010,823 -0.16(-0.58%)
Oct 20, 2015 26.80 27.13 26.69 26.86 4,129,480 -0.05(-0.17%)
Oct 19, 2015 27.20 27.21 26.71 26.90 4,096,984 -0.40(-1.47%)
Oct 16, 2015 27.33 27.41 26.96 27.30 3,633,756 -0.01(-0.05%)
Oct 15, 2015 27.25 27.39 26.67 27.32 4,585,832 +0.03(+0.09%)
Oct 14, 2015 27.33 27.54 27.16 27.29 3,811,724 +0.05(+0.19%)
Oct 13, 2015 27.03 27.53 26.98 27.24 4,039,854 +0.05(+0.19%)
Oct 12, 2015 27.70 27.82 26.82 27.19 5,626,310 -0.83(-2.96%)
Oct 09, 2015 27.65 29.05 27.61 28.02 12,145,244 +1.39(+5.21%)
Oct 08, 2015 26.12 26.67 26.05 26.63 4,376,323 +0.52(+1.99%)
Oct 07, 2015 26.20 26.20 25.79 26.11 3,875,901 +0.29(+1.10%)
Oct 06, 2015 25.77 25.93 25.61 25.82 5,762,596 +0.06(+0.25%)
Oct 05, 2015 25.36 25.78 25.27 25.76 3,952,072 +0.54(+2.13%)
Oct 02, 2015 24.62 25.22 24.43 25.22 6,007,496 +0.37(+1.49%)
Oct 01, 2015 24.44 25.03 24.42 24.85 5,010,731 +0.36(+1.48%)
Sep 30, 2015 24.49 24.66 24.26 24.49 4,905,604 +0.26(+1.07%)
Sep 29, 2015 24.28 24.44 24.05 24.23 5,075,508 -0.06(-0.24%)
Sep 28, 2015 24.87 24.98 24.27 24.29 5,187,400 -0.79(-3.15%)
Sep 25, 2015 25.40 25.47 25.00 25.08 4,422,574 -0.15(-0.59%)
Sep 24, 2015 25.31 25.35 24.72 25.23 7,347,563 -0.21(-0.84%)
Sep 23, 2015 25.63 25.83 25.37 25.44 3,831,437 -0.20(-0.78%)
Sep 22, 2015 25.92 25.97 25.53 25.64 4,200,018 -0.50(-1.91%)
Sep 21, 2015 26.28 26.52 26.09 26.14 3,379,127 -0.05(-0.20%)
Sep 18, 2015 26.25 26.64 26.08 26.19 9,605,965 -0.32(-1.20%)
Sep 17, 2015 26.79 26.97 26.43 26.51 3,865,109 -0.19(-0.73%)
Sep 16, 2015 26.65 26.89 26.49 26.71 4,270,533 +0.07(+0.27%)
Sep 15, 2015 26.55 26.78 26.47 26.63 4,926,987 -0.26(-0.96%)
Sep 14, 2015 27.07 27.08 26.74 26.89 3,245,720 -0.09(-0.34%)
Sep 11, 2015 26.99 27.07 26.74 26.98 3,745,720 -0.12(-0.43%)
Sep 10, 2015 27.13 27.33 27.00 27.10 2,869,492 -0.11(-0.40%)
Sep 09, 2015 28.08 28.19 27.15 27.21 3,683,107 -0.62(-2.21%)
Sep 08, 2015 27.62 27.85 27.32 27.83 3,579,281 +0.80(+2.97%)
Sep 04, 2015 26.92 27.02 27.02 27.02 3,266,269 -0.29(-1.07%)
Sep 03, 2015 27.28 27.80 27.19 27.32 3,076,754 +0.11(+0.40%)
Sep 02, 2015 27.50 27.52 26.89 27.21 3,088,906 +0.19(+0.70%)
Sep 01, 2015 27.31 27.46 26.83 27.02 5,345,015 -0.94(-3.36%)
Aug 31, 2015 28.24 28.25 27.85 27.96 3,240,844 -0.38(-1.35%)
Aug 28, 2015 27.85 28.44 27.68 28.34 4,850,019 +0.38(+1.34%)
Aug 27, 2015 27.70 28.07 27.34 27.96 4,953,865 +0.74(+2.71%)
Aug 26, 2015 27.04 27.29 26.53 27.22 6,497,398 +0.86(+3.27%)
Aug 25, 2015 28.02 28.22 26.34 26.36 8,201,818 -0.86(-3.17%)
Aug 24, 2015 27.25 28.13 26.67 27.22 7,611,061 -1.49(-5.19%)
Aug 21, 2015 29.53 29.67 28.70 28.71 6,461,253 -1.11(-3.72%)
Aug 20, 2015 30.24 30.24 29.81 29.82 4,107,847 -0.65(-2.13%)
Aug 19, 2015 30.67 30.69 30.20 30.47 3,190,188 -0.38(-1.22%)
Aug 18, 2015 31.01 31.08 30.81 30.85 3,143,161 -0.36(-1.16%)
Aug 17, 2015 30.62 31.24 30.46 31.21 3,941,579 +0.55(+1.80%)
Aug 14, 2015 30.28 30.73 30.26 30.66 3,960,617 +0.29(+0.94%)
Aug 13, 2015 30.52 30.61 30.35 30.37 3,729,249 -0.18(-0.59%)
Aug 12, 2015 30.16 30.57 29.89 30.56 4,776,969 +0.17(+0.55%)
Aug 11, 2015 30.53 30.70 30.23 30.39 5,173,762 -0.46(-1.50%)
Aug 10, 2015 30.72 31.00 30.72 30.85 2,687,491 +0.29(+0.95%)
Aug 07, 2015 30.32 30.66 30.23 30.56 4,072,523 +0.17(+0.57%)
Aug 06, 2015 30.73 30.90 30.21 30.39 3,239,803 -0.33(-1.09%)
Aug 05, 2015 30.70 30.97 30.51 30.72 4,727,662 +0.24(+0.80%)
Aug 04, 2015 30.28 30.67 30.27 30.48 3,564,718 +0.04(+0.15%)
Aug 03, 2015 30.78 30.78 30.10 30.43 3,368,792 -0.34(-1.11%)
Jul 31, 2015 30.66 30.92 30.57 30.77 4,289,132 +0.26(+0.84%)
Jul 30, 2015 30.06 30.54 30.06 30.52 4,981,016 +0.31(+1.02%)
Jul 29, 2015 30.70 30.98 29.65 30.21 10,913,761 -1.12(-3.57%)
Jul 28, 2015 30.58 31.48 30.55 31.33 5,288,796 +0.88(+2.89%)
Jul 27, 2015 30.41 30.86 30.38 30.45 4,604,576 -0.25(-0.82%)
Jul 24, 2015 31.08 31.27 30.56 30.70 4,322,110 -0.55(-1.77%)
Jul 23, 2015 31.38 31.57 31.13 31.25 4,156,917 -0.13(-0.41%)
Jul 22, 2015 31.50 31.81 31.20 31.38 6,284,563 +0.46(+1.50%)
Jul 21, 2015 31.10 31.15 30.76 30.91 3,802,135 -0.36(-1.15%)
Jul 20, 2015 30.75 31.44 30.74 31.27 5,043,901 +0.65(+2.12%)
Jul 17, 2015 30.79 30.92 30.55 30.63 3,946,613 -0.30(-0.98%)
Jul 16, 2015 30.32 31.13 30.32 30.93 5,427,319 +0.57(+1.88%)
Jul 15, 2015 30.69 30.75 30.18 30.36 4,316,359 -0.34(-1.11%)
Jul 14, 2015 30.66 30.85 30.63 30.70 3,633,127 -0.03(-0.10%)
Jul 13, 2015 30.43 30.77 30.37 30.73 3,783,741 +0.55(+1.83%)
Jul 10, 2015 30.30 30.44 30.07 30.18 4,008,607 +0.22(+0.73%)
Jul 09, 2015 30.45 30.48 29.94 29.96 4,137,432 -0.14(-0.47%)
Jul 08, 2015 30.50 30.66 30.07 30.10 4,232,004 -0.76(-2.46%)
Jul 07, 2015 30.69 30.88 30.20 30.86 4,734,155 +0.21(+0.69%)
Jul 06, 2015 30.63 30.95 30.50 30.64 4,065,836 -0.19(-0.60%)
Jul 02, 2015 31.21 30.83 30.83 30.83 4,271,259 -0.38(-1.22%)
Jul 01, 2015 30.86 31.31 30.80 31.21 4,360,243 +0.62(+2.02%)
Jun 30, 2015 30.99 31.10 30.46 30.59 5,335,774 -0.07(-0.23%)
Jun 29, 2015 30.91 31.02 30.64 30.66 6,592,983 -0.35(-1.14%)
Jun 26, 2015 31.24 31.33 31.00 31.02 13,145,131 -0.08(-0.25%)
Jun 25, 2015 31.57 31.65 31.09 31.09 6,864,190 -0.46(-1.47%)
Jun 24, 2015 31.69 32.01 31.53 31.56 4,547,840 -0.13(-0.43%)
Jun 23, 2015 32.01 32.18 31.62 31.69 5,565,023 -0.24(-0.74%)
Jun 22, 2015 31.72 32.43 31.31 31.93 13,022,231 -0.95(-2.87%)
Jun 19, 2015 32.75 33.31 32.75 32.88 5,675,860 +0.06(+0.20%)
Jun 18, 2015 32.88 33.04 32.65 32.81 3,885,196 +0.08(+0.24%)
Jun 17, 2015 32.54 32.81 32.41 32.73 3,615,218 +0.24(+0.75%)
Jun 16, 2015 32.55 32.71 32.33 32.49 3,503,197 -0.02(-0.06%)
Jun 15, 2015 32.62 32.70 32.41 32.51 2,989,175 -0.37(-1.13%)
Jun 12, 2015 33.04 33.17 32.88 32.88 3,162,164 -0.26(-0.78%)
Jun 11, 2015 32.76 33.27 32.71 33.14 4,745,574 +0.42(+1.28%)
Jun 10, 2015 32.61 32.92 32.48 32.72 5,013,124 +0.35(+1.07%)
Jun 09, 2015 32.37 32.61 32.33 32.37 4,121,808 -0.11(-0.34%)
Jun 08, 2015 32.72 32.87 32.46 32.48 4,248,558 -0.41(-1.25%)
Jun 05, 2015 32.68 33.08 32.53 32.89 2,999,902 +0.01(+0.04%)
Jun 04, 2015 32.68 32.91 32.64 32.88 3,682,474 -0.06(-0.18%)
Jun 03, 2015 32.95 33.06 32.75 32.94 3,537,396 +0.05(+0.14%)
Jun 02, 2015 33.27 33.33 32.82 32.89 5,025,191 -0.42(-1.25%)
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.