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 (%)
Dec 31, 2007 16.66 16.76 16.55 16.65 4,028,399 -0.09(-0.52%)
Dec 28, 2007 16.98 16.98 16.55 16.74 4,222,255 +0.00(+0.00%)
Dec 27, 2007 16.85 16.94 16.72 16.74 3,425,580 -0.21(-1.24%)
Dec 26, 2007 16.86 17.06 16.86 16.95 2,718,722 -0.11(-0.63%)
Dec 24, 2007 16.89 17.20 16.88 17.06 1,367,246 +0.04(+0.24%)
Dec 21, 2007 16.57 17.22 16.54 17.01 9,028,060 +0.60(+3.67%)
Dec 20, 2007 16.45 16.51 16.20 16.41 4,667,667 +0.05(+0.28%)
Dec 19, 2007 16.66 16.71 16.33 16.37 4,573,989 -0.16(-1.00%)
Dec 18, 2007 16.89 16.89 16.32 16.53 8,733,007 +0.25(+1.55%)
Dec 17, 2007 16.60 16.92 16.16 16.28 10,162,576 -0.36(-2.16%)
Dec 14, 2007 17.04 17.14 16.63 16.64 6,688,085 -0.61(-3.55%)
Dec 13, 2007 17.00 17.31 16.71 17.25 9,232,116 +0.20(+1.15%)
Dec 12, 2007 17.33 17.37 16.82 17.06 9,192,982 +0.23(+1.38%)
Dec 11, 2007 17.65 17.71 16.82 16.82 7,040,336 -0.84(-4.75%)
Dec 10, 2007 17.76 17.81 17.52 17.66 4,696,667 -0.09(-0.49%)
Dec 07, 2007 17.56 17.87 17.44 17.75 5,887,512 +0.19(+1.08%)
Dec 06, 2007 16.74 17.60 16.73 17.56 6,803,997 +0.81(+4.82%)
Dec 05, 2007 17.00 17.00 16.53 16.75 7,683,949 -0.06(-0.37%)
Dec 04, 2007 17.31 17.35 16.79 16.81 6,239,672 -0.56(-3.23%)
Dec 03, 2007 17.21 17.51 17.11 17.37 4,817,709 +0.02(+0.12%)
Nov 30, 2007 17.32 17.42 17.15 17.35 5,931,902 +0.21(+1.20%)
Nov 29, 2007 17.15 17.21 16.90 17.15 7,067,593 -0.09(-0.51%)
Nov 28, 2007 16.88 17.35 16.76 17.24 7,426,706 +0.51(+3.08%)
Nov 27, 2007 16.82 16.98 16.56 16.72 8,192,359 +0.02(+0.12%)
Nov 26, 2007 16.88 17.00 16.63 16.70 9,283,072 -0.21(-1.25%)
Nov 23, 2007 16.74 16.99 16.67 16.91 2,834,760 +0.27(+1.61%)
Nov 21, 2007 17.07 17.18 16.64 16.64 7,932,292 -0.60(-3.49%)
Nov 20, 2007 17.06 17.58 16.97 17.25 8,646,766 +0.19(+1.08%)
Nov 19, 2007 17.46 17.48 16.99 17.06 9,032,685 -0.48(-2.73%)
Nov 16, 2007 17.40 17.57 17.12 17.54 5,708,564 +0.29(+1.67%)
Nov 15, 2007 17.62 17.69 17.13 17.25 10,009,638 -0.48(-2.73%)
Nov 14, 2007 17.97 18.12 17.68 17.73 7,672,004 -0.02(-0.12%)
Nov 13, 2007 17.48 17.77 17.42 17.75 4,589,501 +0.39(+2.25%)
Nov 12, 2007 17.49 17.69 17.31 17.36 6,352,600 -0.21(-1.17%)
Nov 09, 2007 17.57 17.88 17.38 17.57 4,069,815 -0.20(-1.13%)
Nov 08, 2007 17.55 17.86 17.22 17.77 10,091,169 +0.16(+0.91%)
Nov 07, 2007 17.91 18.22 17.58 17.61 6,127,771 -0.60(-3.30%)
Nov 06, 2007 18.22 18.38 17.87 18.21 5,876,590 +0.01(+0.03%)
Nov 05, 2007 18.16 18.29 18.00 18.21 4,760,503 -0.02(-0.11%)
Nov 02, 2007 18.76 18.91 18.00 18.23 5,072,196 -0.32(-1.72%)
Nov 01, 2007 18.75 18.87 18.51 18.55 5,183,831 -0.46(-2.41%)
Oct 31, 2007 18.74 19.19 18.61 19.00 4,724,455 +0.40(+2.16%)
Oct 30, 2007 18.92 18.92 18.55 18.60 5,531,766 -0.38(-1.98%)
Oct 29, 2007 18.93 19.18 18.74 18.98 3,201,823 +0.25(+1.32%)
Oct 26, 2007 18.57 18.83 18.41 18.73 3,318,126 +0.27(+1.45%)
Oct 25, 2007 18.31 18.55 18.17 18.46 4,577,423 +0.22(+1.18%)
Oct 24, 2007 18.21 18.31 17.90 18.25 5,001,403 -0.03(-0.14%)
Oct 23, 2007 18.14 18.29 17.93 18.27 3,653,614 +0.16(+0.91%)
Oct 22, 2007 17.94 18.19 17.76 18.11 4,570,227 +0.06(+0.34%)
Oct 19, 2007 18.51 18.60 18.00 18.05 6,369,807 -0.46(-2.50%)
Oct 18, 2007 18.08 18.72 18.03 18.51 5,752,897 +0.38(+2.07%)
Oct 17, 2007 18.14 18.34 17.95 18.14 5,346,810 +0.18(+1.00%)
Oct 16, 2007 18.14 18.18 17.82 17.95 3,789,171 -0.19(-1.05%)
Oct 15, 2007 18.25 18.44 17.94 18.15 6,480,275 -0.20(-1.09%)
Oct 12, 2007 18.70 18.74 18.27 18.35 4,313,513 -0.23(-1.22%)
Oct 11, 2007 18.64 18.75 18.30 18.57 7,316,954 -0.03(-0.17%)
Oct 10, 2007 18.41 18.84 18.40 18.60 9,627,837 -0.45(-2.37%)
Oct 09, 2007 18.79 19.12 18.66 19.06 6,893,752 +0.33(+1.76%)
Oct 08, 2007 18.74 18.77 18.63 18.73 3,335,719 -0.01(-0.03%)
Oct 05, 2007 18.45 18.77 18.43 18.73 10,152,366 +0.42(+2.27%)
Oct 04, 2007 18.48 18.50 18.24 18.31 2,214,223 -0.09(-0.50%)
Oct 03, 2007 18.48 18.57 18.37 18.41 3,821,456 -0.12(-0.64%)
Oct 02, 2007 18.52 18.58 18.43 18.53 7,360,130 +0.02(+0.08%)
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.