International Paper (NY: IP )

39.02 -0.37 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.52 13.97 13.43 13.97 12,075,777 +0.44(+3.23%)
Oct 28, 2010 13.91 13.99 13.41 13.53 13,445,006 -0.25(-1.80%)
Oct 27, 2010 13.65 13.91 13.55 13.78 26,290,770 +0.54(+4.09%)
Oct 25, 2010 13.25 13.39 13.08 13.24 12,418,698 +0.15(+1.18%)
Oct 22, 2010 13.04 13.09 12.90 13.08 4,726,779 +0.09(+0.68%)
Oct 21, 2010 13.15 13.25 12.82 12.99 8,548,592 -0.07(-0.51%)
Oct 20, 2010 12.83 13.17 12.81 13.06 9,096,566 +0.30(+2.34%)
Oct 19, 2010 13.09 13.09 12.65 12.76 13,512,198 -0.52(-3.91%)
Oct 18, 2010 13.08 13.28 12.89 13.28 10,759,898 +0.28(+2.17%)
Oct 15, 2010 12.96 13.25 12.75 13.00 16,215,880 +0.23(+1.82%)
Oct 14, 2010 12.79 12.92 12.58 12.77 10,905,350 -0.03(-0.22%)
Oct 13, 2010 12.69 12.97 12.60 12.80 13,092,813 +0.24(+1.94%)
Oct 12, 2010 12.34 12.77 12.25 12.55 18,090,468 +0.18(+1.47%)
Oct 11, 2010 12.24 12.43 12.21 12.37 6,569,498 +0.11(+0.90%)
Oct 08, 2010 12.26 12.35 12.14 12.26 10,943,060 +0.13(+1.09%)
Oct 07, 2010 12.39 12.46 12.02 12.13 8,656,847 -0.22(-1.79%)
Oct 06, 2010 12.33 12.39 12.18 12.35 14,654,511 +0.04(+0.36%)
Oct 05, 2010 12.04 12.36 11.89 12.30 17,177,014 +0.41(+3.48%)
Oct 04, 2010 12.32 12.34 11.85 11.89 12,922,832 -0.46(-3.76%)
Oct 01, 2010 12.35 12.44 12.13 12.35 12,125,223 +0.34(+2.82%)
Sep 30, 2010 12.02 12.12 11.88 12.01 136,289 +0.17(+1.48%)
Sep 29, 2010 11.82 11.91 11.66 11.84 11,093,099 +0.01(+0.09%)
Sep 28, 2010 12.00 12.03 11.65 11.83 181 -0.17(-1.43%)
Sep 27, 2010 12.02 12.11 11.89 12.00 7,135,711 -0.06(-0.50%)
Sep 24, 2010 11.83 12.10 11.78 12.06 12,087,055 +0.53(+4.60%)
Sep 23, 2010 11.53 11.70 11.48 11.53 508 -0.27(-2.25%)
Sep 22, 2010 12.03 12.26 11.75 11.80 19,821,566 -0.35(-2.91%)
Sep 21, 2010 12.18 12.25 12.00 12.15 15,947,889 +0.01(+0.09%)
Sep 20, 2010 11.94 12.18 11.55 12.14 36,700,692 -0.82(-6.35%)
Sep 17, 2010 12.96 13.06 12.54 12.96 15,510,270 +0.31(+2.45%)
Sep 15, 2010 12.49 12.76 12.49 12.65 9,489,343 +0.12(+0.97%)
Sep 14, 2010 12.70 12.73 12.49 12.53 11,348,295 -0.21(-1.65%)
Sep 13, 2010 12.51 12.75 12.45 12.74 9,672,871 +0.37(+2.99%)
Sep 10, 2010 12.23 12.40 12.18 12.37 10,060,468 +0.19(+1.54%)
Sep 09, 2010 12.24 12.28 11.98 12.18 12,652,332 +0.26(+2.18%)
Sep 08, 2010 12.17 12.24 11.78 11.92 14,091,186 -0.24(-1.95%)
Sep 07, 2010 12.35 12.35 12.05 12.16 841 -0.21(-1.70%)
Sep 03, 2010 12.31 12.65 12.29 12.37 12,379,469 +0.22(+1.82%)
Sep 02, 2010 11.93 12.16 11.84 12.15 367 +0.23(+1.90%)
Sep 01, 2010 11.59 11.94 11.49 11.92 12,328,243 +0.63(+5.58%)
Aug 31, 2010 11.27 11.45 10.89 11.29 80,999 +0.23(+2.05%)
Aug 30, 2010 11.30 11.30 11.03 11.07 8,559,484 +0.23(+2.09%)
Aug 27, 2010 11.26 11.29 10.68 10.84 15,269,208 -0.48(-4.27%)
Aug 26, 2010 11.32 11.47 10.98 11.32 1,750 +0.10(+0.86%)
Aug 25, 2010 11.15 11.29 10.88 11.23 20,213,422 -0.12(-1.07%)
Aug 24, 2010 11.42 11.63 11.30 11.35 2,139 -0.26(-2.24%)
Aug 23, 2010 11.87 12.04 11.60 11.61 9,175,995 -0.11(-0.94%)
Aug 20, 2010 11.62 11.83 11.57 11.72 8,540,360 -0.04(-0.33%)
Aug 19, 2010 11.96 12.06 11.66 11.76 1,053 -0.33(-2.70%)
Aug 18, 2010 12.20 12.20 11.93 12.08 905 -0.07(-0.55%)
Aug 17, 2010 12.14 12.28 11.96 12.15 11,325,739 +0.22(+1.85%)
Aug 16, 2010 12.00 12.28 11.83 11.93 14,569,251 -0.15(-1.28%)
Aug 13, 2010 12.08 12.24 11.97 12.08 7,898,048 +0.00(+0.00%)
Aug 12, 2010 11.85 12.23 11.70 12.08 11,066,273 +0.07(+0.57%)
Aug 11, 2010 12.37 12.38 12.00 12.01 12,326,732 -0.57(-4.54%)
Aug 10, 2010 12.88 12.90 12.44 12.59 182 -0.43(-3.29%)
Aug 09, 2010 13.34 13.44 13.00 13.01 9,302,083 -0.20(-1.54%)
Aug 06, 2010 13.22 13.55 12.90 13.22 12,158,180 -0.31(-2.31%)
Aug 05, 2010 13.40 13.64 13.35 13.53 8,454,901 +0.05(+0.37%)
Aug 04, 2010 13.60 13.67 13.34 13.48 6,943,769 +0.02(+0.12%)
Aug 03, 2010 13.63 13.73 13.40 13.46 9,564,528 -0.37(-2.66%)
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.