International Paper (NY: IP )

49.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.46 13.58 13.19 13.23 12,785,610 -0.51(-3.73%)
Sep 29, 2011 14.15 14.29 13.40 13.75 23,800,000 -0.07(-0.54%)
Sep 28, 2011 14.90 14.97 13.78 13.82 18,183,802 -1.06(-7.15%)
Sep 27, 2011 14.95 15.33 14.77 14.89 9,217,908 +0.42(+2.87%)
Sep 26, 2011 14.42 14.57 14.01 14.47 21,789,054 +0.23(+1.60%)
Sep 23, 2011 13.99 14.47 13.95 14.24 10,956,415 +0.20(+1.46%)
Sep 22, 2011 14.31 14.50 13.79 14.04 18,687,880 -0.75(-5.04%)
Sep 21, 2011 15.47 15.71 14.77 14.78 10,517,249 -0.71(-4.59%)
Sep 20, 2011 15.89 15.96 15.48 15.49 5,556,329 -0.22(-1.41%)
Sep 19, 2011 15.57 15.81 15.34 15.72 5,983,540 -0.21(-1.32%)
Sep 16, 2011 15.96 16.12 15.78 15.93 7,491,395 +0.11(+0.72%)
Sep 15, 2011 15.49 15.87 15.40 15.81 8,540,751 +0.51(+3.31%)
Sep 14, 2011 15.33 15.49 14.95 15.31 8,979,782 +0.09(+0.56%)
Sep 13, 2011 14.81 15.38 14.66 15.22 8,443,581 +0.48(+3.28%)
Sep 12, 2011 14.60 14.86 14.38 14.74 7,604,456 -0.16(-1.07%)
Sep 09, 2011 15.14 15.26 14.77 14.90 10,165,433 -0.47(-3.04%)
Sep 08, 2011 15.81 15.93 15.30 15.36 12,329,307 -0.60(-3.74%)
Sep 07, 2011 16.03 16.12 15.81 15.96 13,806,990 +0.15(+0.97%)
Sep 06, 2011 13.92 15.86 13.92 15.81 28,044,076 +1.30(+8.94%)
Sep 02, 2011 14.56 14.75 14.42 14.51 7,579,266 -0.49(-3.26%)
Sep 01, 2011 15.42 15.59 14.95 15.00 7,368,677 -0.46(-2.95%)
Aug 31, 2011 15.40 15.68 15.27 15.45 9,132,420 +0.15(+0.97%)
Aug 30, 2011 15.14 15.45 15.02 15.31 8,210,244 +0.07(+0.45%)
Aug 29, 2011 14.84 15.24 14.82 15.24 6,495,320 +0.62(+4.24%)
Aug 26, 2011 14.15 14.70 13.87 14.62 5,368,486 +0.35(+2.43%)
Aug 25, 2011 14.66 14.79 14.22 14.27 6,971,859 -0.29(-1.99%)
Aug 24, 2011 13.99 14.60 13.92 14.56 8,858,434 +0.56(+4.03%)
Aug 23, 2011 13.42 14.00 13.36 14.00 9,871,124 +0.68(+5.13%)
Aug 22, 2011 13.82 13.95 13.26 13.31 11,233,512 -0.16(-1.18%)
Aug 19, 2011 13.49 13.80 13.38 13.47 16,036,661 -0.22(-1.62%)
Aug 18, 2011 14.36 14.37 13.62 13.70 15,382,837 -1.17(-7.89%)
Aug 17, 2011 14.85 15.06 14.73 14.87 5,282,076 +0.05(+0.35%)
Aug 16, 2011 14.76 15.02 14.62 14.82 6,915,333 -0.09(-0.61%)
Aug 15, 2011 14.75 14.91 14.65 14.91 7,129,752 +0.36(+2.50%)
Aug 12, 2011 14.80 14.82 14.41 14.54 8,809,853 +0.01(+0.08%)
Aug 11, 2011 13.75 14.75 13.59 14.53 15,111,010 +0.91(+6.71%)
Aug 10, 2011 13.98 14.32 13.55 13.62 19,800,610 -0.36(-2.58%)
Aug 09, 2011 13.82 13.99 12.90 13.98 31,068,900 +0.89(+6.80%)
Aug 08, 2011 13.82 14.00 12.97 13.09 19,526,340 -1.31(-9.08%)
Aug 05, 2011 14.85 15.00 13.92 14.40 23,744,264 -0.16(-1.08%)
Aug 04, 2011 15.65 15.70 14.55 14.55 17,332,264 -1.44(-8.99%)
Aug 03, 2011 16.06 16.20 15.65 15.99 11,737,391 -0.08(-0.53%)
Aug 02, 2011 16.44 16.48 16.06 16.08 14,172,063 -0.58(-3.48%)
Aug 01, 2011 17.08 17.08 16.47 16.66 9,101,822 -0.08(-0.47%)
Jul 29, 2011 16.98 16.99 16.59 16.73 17,721,972 -0.47(-2.72%)
Jul 28, 2011 17.35 17.79 17.16 17.20 15,112,685 +0.37(+2.21%)
Jul 27, 2011 17.11 17.23 16.75 16.83 8,913,636 -0.44(-2.54%)
Jul 26, 2011 17.34 17.43 17.11 17.27 5,449,381 -0.07(-0.39%)
Jul 25, 2011 17.13 17.44 17.08 17.34 4,764,705 -0.05(-0.29%)
Jul 22, 2011 17.39 17.39 17.10 17.39 6,233,664 -0.05(-0.29%)
Jul 21, 2011 17.05 17.50 16.96 17.44 7,437,442 +0.48(+2.82%)
Jul 20, 2011 16.88 17.11 16.70 16.96 6,926,433 +0.17(+1.04%)
Jul 19, 2011 16.62 16.85 16.54 16.79 6,315,860 +0.28(+1.67%)
Jul 18, 2011 16.77 16.77 16.27 16.51 6,427,976 -0.32(-1.91%)
Jul 15, 2011 16.80 16.93 16.70 16.83 8,316,891 +0.11(+0.67%)
Jul 14, 2011 17.01 17.12 16.71 16.72 9,129,173 -0.18(-1.07%)
Jul 13, 2011 16.81 17.27 16.78 16.90 7,226,150 +0.20(+1.21%)
Jul 12, 2011 16.76 16.95 16.67 16.70 8,232,255 -0.17(-1.04%)
Jul 11, 2011 16.77 16.94 16.73 16.87 8,657,635 -0.18(-1.06%)
Jul 08, 2011 16.91 17.10 16.20 17.05 7,068,322 -0.17(-0.98%)
Jul 07, 2011 17.12 17.31 17.00 17.22 6,480,012 +0.29(+1.70%)
Jul 06, 2011 16.80 17.06 16.77 16.93 6,832,683 +0.10(+0.60%)
Jul 05, 2011 17.22 17.22 16.73 16.83 10,729,373 -0.42(-2.42%)
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.