International Paper (NY: IP )

48.28 -0.43 (-0.88%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.46 23.07 22.46 22.75 4,575,085 -0.08(-0.36%)
Feb 26, 2004 22.87 22.98 22.75 22.83 4,548,235 -0.17(-0.74%)
Feb 25, 2004 22.81 23.07 22.75 23.00 4,909,743 +0.20(+0.86%)
Feb 24, 2004 22.68 22.89 22.63 22.80 4,638,515 +0.13(+0.57%)
Feb 23, 2004 22.60 22.69 22.50 22.68 4,829,192 +0.18(+0.80%)
Feb 20, 2004 22.50 22.60 22.34 22.50 4,677,623 +0.14(+0.62%)
Feb 19, 2004 22.07 22.60 22.07 22.36 7,980,813 +0.33(+1.49%)
Feb 18, 2004 22.31 22.31 22.00 22.03 4,346,662 -0.33(-1.49%)
Feb 17, 2004 22.54 22.56 22.31 22.36 2,712,286 +0.06(+0.25%)
Feb 13, 2004 22.37 22.45 22.06 22.31 6,786,552 +0.03(+0.12%)
Feb 12, 2004 22.18 22.38 22.12 22.28 3,978,538 +0.02(+0.07%)
Feb 11, 2004 21.70 22.26 21.65 22.26 6,499,757 +0.56(+2.56%)
Feb 10, 2004 21.70 21.85 21.54 21.71 3,981,456 -0.08(-0.38%)
Feb 09, 2004 21.70 21.88 21.51 21.79 3,127,106 +0.09(+0.43%)
Feb 06, 2004 21.18 21.70 21.12 21.70 4,345,689 +0.47(+2.23%)
Feb 05, 2004 20.98 21.27 20.85 21.23 4,589,289 +0.30(+1.42%)
Feb 04, 2004 21.33 21.35 20.93 20.93 5,274,948 -0.49(-2.28%)
Feb 03, 2004 21.79 21.80 21.41 21.42 4,660,501 -0.43(-1.98%)
Feb 02, 2004 21.74 22.07 21.64 21.85 7,123,155 +0.12(+0.57%)
Jan 30, 2004 21.36 21.74 21.13 21.73 6,014,309 +0.31(+1.46%)
Jan 29, 2004 21.79 21.82 21.36 21.41 5,841,337 -0.18(-0.83%)
Jan 28, 2004 22.03 22.09 21.45 21.59 5,818,573 -0.35(-1.62%)
Jan 27, 2004 22.02 22.15 21.82 21.95 3,917,832 -0.20(-0.88%)
Jan 26, 2004 21.56 22.22 21.56 22.14 4,002,664 +0.40(+1.84%)
Jan 23, 2004 22.20 22.20 21.73 21.74 5,830,442 -0.55(-2.47%)
Jan 22, 2004 22.26 22.32 21.69 22.29 5,780,048 +0.03(+0.12%)
Jan 21, 2004 22.40 22.49 22.21 22.26 4,342,187 -0.08(-0.37%)
Jan 20, 2004 22.47 22.72 22.28 22.35 5,669,922 -0.06(-0.28%)
Jan 16, 2004 22.63 22.66 22.17 22.41 5,643,461 -0.13(-0.59%)
Jan 15, 2004 22.77 22.85 22.41 22.54 5,295,573 -0.23(-0.99%)
Jan 14, 2004 22.72 22.81 22.53 22.77 4,142,365 +0.06(+0.27%)
Jan 13, 2004 22.90 23.09 22.67 22.71 6,038,435 -0.23(-1.01%)
Jan 12, 2004 22.82 23.07 22.77 22.94 4,248,405 +0.11(+0.50%)
Jan 09, 2004 23.08 23.13 22.55 22.82 6,432,242 -0.29(-1.27%)
Jan 08, 2004 22.75 23.13 22.69 23.12 7,564,437 +0.37(+1.63%)
Jan 07, 2004 22.36 22.85 22.36 22.75 6,793,361 +0.25(+1.12%)
Jan 06, 2004 22.29 22.57 22.24 22.50 5,408,422 +0.09(+0.39%)
Jan 05, 2004 22.07 22.42 21.97 22.41 5,000,996 +0.44(+2.01%)
Jan 02, 2004 22.38 22.38 21.94 21.97 3,898,765 -0.19(-0.86%)
Dec 31, 2003 22.16 22.26 22.04 22.16 4,248,210 +0.00(+0.00%)
Dec 30, 2003 22.16 22.22 22.01 22.16 3,185,087 -0.01(-0.02%)
Dec 29, 2003 21.82 22.17 21.74 22.16 3,276,924 +0.46(+2.11%)
Dec 26, 2003 21.68 21.90 21.66 21.70 936,069 +0.02(+0.09%)
Dec 24, 2003 21.71 21.78 21.59 21.68 1,275,397 -0.09(-0.40%)
Dec 23, 2003 21.67 21.81 21.61 21.77 3,214,272 +0.00(+0.00%)
Dec 22, 2003 21.71 21.84 21.63 21.77 4,789,111 +0.05(+0.24%)
Dec 19, 2003 21.79 21.85 21.50 21.72 7,241,647 +0.16(+0.76%)
Dec 18, 2003 21.25 21.62 21.23 21.56 5,519,521 +0.39(+1.85%)
Dec 17, 2003 21.00 21.19 20.89 21.16 3,133,916 +0.11(+0.54%)
Dec 16, 2003 21.05 21.06 20.77 21.05 3,587,066 +0.09(+0.44%)
Dec 15, 2003 21.28 21.32 20.95 20.96 4,715,175 -0.16(-0.78%)
Dec 12, 2003 21.09 21.12 20.82 21.12 3,110,957 +0.04(+0.20%)
Dec 11, 2003 20.89 21.10 20.89 21.08 4,705,835 +0.20(+0.94%)
Dec 10, 2003 20.99 21.00 20.79 20.89 4,285,762 +0.02(+0.07%)
Dec 09, 2003 20.68 21.12 20.86 20.87 7,675,341 +0.20(+0.94%)
Dec 08, 2003 20.25 20.68 20.22 20.68 3,933,009 +0.46(+2.26%)
Dec 05, 2003 20.35 20.40 20.14 20.22 3,388,800 -0.24(-1.18%)
Dec 04, 2003 20.20 20.57 20.30 20.46 7,354,497 +0.26(+1.30%)
Dec 03, 2003 20.17 20.32 20.05 20.20 4,516,325 +0.10(+0.51%)
Dec 02, 2003 19.79 20.13 19.79 20.10 8,018,754 +0.18(+0.90%)
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.