International Paper (NY: IP )

48.45 -0.26 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.25 13.40 13.01 13.33 8,783,321 +0.06(+0.46%)
Jul 29, 2010 13.45 13.65 13.12 13.27 15,518,461 -0.02(-0.12%)
Jul 28, 2010 13.56 13.68 12.91 13.28 23,952,338 -0.75(-5.37%)
Jul 27, 2010 14.04 14.20 13.77 14.04 1,754 -0.01(-0.04%)
Jul 26, 2010 13.85 14.05 13.67 14.04 9,918,739 +0.29(+2.08%)
Jul 23, 2010 13.52 13.80 13.41 13.76 9,941,319 +0.21(+1.59%)
Jul 22, 2010 13.13 13.63 13.08 13.54 10,310,580 +0.61(+4.68%)
Jul 21, 2010 13.51 13.57 12.85 12.93 10,986,598 -0.44(-3.25%)
Jul 20, 2010 13.37 13.37 12.38 13.37 13,442,592 +0.67(+5.29%)
Jul 19, 2010 12.74 12.76 12.33 12.70 9,994,616 +0.15(+1.23%)
Jul 16, 2010 12.54 12.98 12.51 12.54 11,817,448 -0.29(-2.27%)
Jul 15, 2010 13.11 13.11 12.65 12.84 9,692,872 -0.26(-2.02%)
Jul 14, 2010 13.28 13.28 12.90 13.10 11,451,680 -0.19(-1.45%)
Jul 13, 2010 13.06 13.44 13.06 13.29 11,732,323 +0.45(+3.52%)
Jul 12, 2010 13.05 13.11 12.71 12.84 11,274,205 -0.19(-1.48%)
Jul 09, 2010 13.03 13.14 12.72 13.03 9,092,722 +0.29(+2.25%)
Jul 08, 2010 12.82 12.94 12.52 12.75 14,966,976 +0.01(+0.09%)
Jul 07, 2010 12.24 12.74 12.24 12.74 181 +0.44(+3.58%)
Jul 06, 2010 12.79 12.85 12.14 12.30 4,211 -0.14(-1.15%)
Jul 02, 2010 12.44 12.85 12.25 12.44 11,457,469 -0.19(-1.53%)
Jul 01, 2010 12.57 12.76 12.09 12.63 17,212,208 +0.17(+1.37%)
Jun 30, 2010 12.32 12.82 12.28 12.46 2,235 +0.16(+1.30%)
Jun 29, 2010 12.92 12.92 12.21 12.30 21,585,382 -1.24(-9.15%)
Jun 25, 2010 13.54 13.57 12.96 13.54 30,468,414 +0.48(+3.67%)
Jun 24, 2010 13.79 13.85 13.00 13.06 17,062,602 -0.81(-5.87%)
Jun 23, 2010 13.36 13.91 13.20 13.88 19,693,228 +0.47(+3.49%)
Jun 22, 2010 14.46 14.63 13.36 13.41 181 -1.08(-7.45%)
Jun 21, 2010 14.58 14.85 14.41 14.49 13,783,252 +0.32(+2.25%)
Jun 18, 2010 14.17 14.27 14.03 14.17 11,783,514 +0.12(+0.82%)
Jun 17, 2010 14.21 14.23 13.80 14.05 11,697,839 -0.08(-0.55%)
Jun 16, 2010 14.22 14.34 14.03 14.13 11,611,227 -0.30(-2.06%)
Jun 15, 2010 13.99 14.44 13.81 14.43 17,608,252 +0.63(+4.59%)
Jun 14, 2010 13.61 14.15 13.58 13.79 23,160,946 +0.41(+3.09%)
Jun 11, 2010 12.82 13.42 12.68 13.38 16,783,388 +0.70(+5.56%)
Jun 10, 2010 12.30 12.68 12.30 12.68 10,591,380 +0.63(+5.26%)
Jun 09, 2010 12.06 12.49 11.98 12.04 13,317,016 +0.13(+1.06%)
Jun 08, 2010 11.66 11.96 11.59 11.92 544 +0.31(+2.66%)
Jun 07, 2010 12.12 12.15 11.59 11.61 18,961,586 -0.47(-3.88%)
Jun 04, 2010 12.08 12.73 12.04 12.08 14,457,473 -0.80(-6.24%)
Jun 03, 2010 12.71 13.04 12.58 12.88 13,056,223 +0.23(+1.83%)
Jun 02, 2010 12.30 12.66 12.25 12.65 38,881 +0.40(+3.28%)
Jun 01, 2010 12.57 12.86 12.24 12.25 10,097,816 -0.55(-4.26%)
May 28, 2010 12.79 13.12 12.66 12.79 10,815,011 -0.29(-2.23%)
May 27, 2010 12.69 13.09 12.52 13.08 13,647,811 +0.78(+6.36%)
May 26, 2010 12.43 12.80 12.15 12.30 13,467,746 +0.06(+0.50%)
May 25, 2010 11.53 12.26 11.44 12.24 16,993,958 +0.26(+2.21%)
May 24, 2010 12.19 12.41 11.97 11.98 11,376,231 -0.29(-2.38%)
May 21, 2010 11.66 12.51 11.61 12.27 18,165,092 +0.29(+2.39%)
May 20, 2010 11.79 12.28 11.69 11.98 2,724 -0.42(-3.37%)
May 19, 2010 12.48 12.58 11.96 12.40 18,409,798 -0.23(-1.79%)
May 18, 2010 13.20 13.40 12.59 12.63 544 -0.37(-2.84%)
May 17, 2010 13.17 13.42 12.68 13.00 16,756,926 -0.10(-0.76%)
May 14, 2010 13.09 13.24 12.92 13.09 16,146,476 -0.29(-2.18%)
May 13, 2010 13.61 13.72 13.34 13.39 10,314,766 -0.10(-0.71%)
May 12, 2010 13.41 13.68 13.33 13.48 11,077,343 +0.17(+1.28%)
May 11, 2010 13.55 13.64 13.31 13.31 10,517,556 -0.27(-2.02%)
May 10, 2010 13.36 13.60 13.27 13.59 14,623,794 +0.89(+7.04%)
May 07, 2010 12.66 13.04 11.80 12.69 27,559,690 -0.07(-0.51%)
May 06, 2010 12.77 13.79 11.23 12.76 3,780 -0.67(-4.98%)
May 05, 2010 13.70 13.95 13.40 13.43 14,510,302 -0.28(-2.04%)
May 04, 2010 14.35 14.35 13.60 13.71 547 -0.89(-6.12%)
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.