International Paper (NY: IP )

48.64 +0.19 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.24 13.40 13.01 13.32 8,787,047 +0.06(+0.46%)
Jul 29, 2010 13.44 13.64 13.11 13.26 15,525,043 -0.02(-0.12%)
Jul 28, 2010 13.55 13.68 12.90 13.28 23,962,498 -0.75(-5.37%)
Jul 27, 2010 14.03 14.20 13.76 14.03 1,755 -0.01(-0.04%)
Jul 26, 2010 13.85 14.05 13.66 14.04 9,922,946 +0.29(+2.08%)
Jul 23, 2010 13.52 13.79 13.41 13.75 9,945,536 +0.21(+1.59%)
Jul 22, 2010 13.12 13.62 13.08 13.53 10,314,953 +0.61(+4.68%)
Jul 21, 2010 13.50 13.57 12.84 12.93 10,991,259 -0.43(-3.25%)
Jul 20, 2010 13.36 13.36 12.38 13.36 13,448,294 +0.67(+5.29%)
Jul 19, 2010 12.73 12.75 12.33 12.69 9,998,855 +0.15(+1.23%)
Jul 16, 2010 12.54 12.97 12.50 12.54 11,822,461 -0.29(-2.27%)
Jul 15, 2010 13.11 13.11 12.64 12.83 9,696,983 -0.26(-2.02%)
Jul 14, 2010 13.28 13.28 12.90 13.09 11,456,537 -0.19(-1.45%)
Jul 13, 2010 13.05 13.44 13.05 13.29 11,737,300 +0.45(+3.52%)
Jul 12, 2010 13.04 13.11 12.71 12.84 11,278,987 -0.19(-1.48%)
Jul 09, 2010 13.03 13.13 12.71 13.03 9,096,578 +0.29(+2.25%)
Jul 08, 2010 12.81 12.93 12.51 12.74 14,973,325 +0.01(+0.09%)
Jul 07, 2010 12.24 12.74 12.24 12.73 181 +0.44(+3.58%)
Jul 06, 2010 12.78 12.85 12.13 12.29 4,213 -0.14(-1.15%)
Jul 02, 2010 12.43 12.84 12.25 12.43 11,462,329 -0.19(-1.53%)
Jul 01, 2010 12.56 12.76 12.09 12.63 17,219,508 +0.17(+1.37%)
Jun 30, 2010 12.32 12.82 12.27 12.46 2,236 +0.16(+1.30%)
Jun 29, 2010 12.91 12.91 12.21 12.30 21,594,538 -1.24(-9.15%)
Jun 25, 2010 13.53 13.56 12.96 13.53 30,481,338 +0.48(+3.67%)
Jun 24, 2010 13.79 13.85 13.00 13.06 17,069,838 -0.81(-5.87%)
Jun 23, 2010 13.35 13.91 13.20 13.87 19,701,582 +0.47(+3.49%)
Jun 22, 2010 14.45 14.62 13.35 13.40 181 -1.08(-7.45%)
Jun 21, 2010 14.58 14.84 14.40 14.48 13,789,099 +0.32(+2.25%)
Jun 18, 2010 14.16 14.27 14.02 14.16 11,788,512 +0.12(+0.82%)
Jun 17, 2010 14.20 14.23 13.79 14.05 11,702,801 -0.08(-0.55%)
Jun 16, 2010 14.22 14.33 14.02 14.12 11,616,152 -0.30(-2.06%)
Jun 15, 2010 13.98 14.44 13.80 14.42 17,615,722 +0.63(+4.59%)
Jun 14, 2010 13.60 14.15 13.58 13.79 23,170,772 +0.41(+3.09%)
Jun 11, 2010 12.82 13.41 12.67 13.38 16,790,508 +0.70(+5.56%)
Jun 10, 2010 12.30 12.68 12.30 12.67 10,595,872 +0.63(+5.26%)
Jun 09, 2010 12.05 12.49 11.97 12.04 13,322,665 +0.13(+1.06%)
Jun 08, 2010 11.65 11.96 11.58 11.91 545 +0.31(+2.66%)
Jun 07, 2010 12.11 12.14 11.59 11.60 18,969,630 -0.47(-3.88%)
Jun 04, 2010 12.07 12.73 12.03 12.07 14,463,606 -0.80(-6.24%)
Jun 03, 2010 12.71 13.03 12.57 12.87 13,061,761 +0.23(+1.83%)
Jun 02, 2010 12.30 12.65 12.25 12.64 38,897 +0.40(+3.28%)
Jun 01, 2010 12.56 12.85 12.24 12.24 10,102,099 -0.54(-4.26%)
May 28, 2010 12.79 13.12 12.66 12.79 10,819,598 -0.29(-2.23%)
May 27, 2010 12.68 13.08 12.51 13.08 13,653,600 +0.78(+6.36%)
May 26, 2010 12.43 12.80 12.14 12.30 13,473,459 +0.06(+0.49%)
May 25, 2010 11.53 12.25 11.43 12.24 17,001,166 +0.26(+2.21%)
May 24, 2010 12.18 12.40 11.97 11.97 11,381,056 -0.29(-2.38%)
May 21, 2010 11.66 12.50 11.61 12.26 18,172,798 +0.29(+2.39%)
May 20, 2010 11.78 12.27 11.69 11.98 2,725 -0.42(-3.37%)
May 19, 2010 12.47 12.57 11.96 12.40 18,417,608 -0.23(-1.79%)
May 18, 2010 13.19 13.39 12.59 12.62 545 -0.37(-2.84%)
May 17, 2010 13.17 13.41 12.68 12.99 16,764,033 -0.10(-0.76%)
May 14, 2010 13.09 13.23 12.91 13.09 16,153,325 -0.29(-2.18%)
May 13, 2010 13.61 13.72 13.33 13.38 10,319,141 -0.10(-0.71%)
May 12, 2010 13.40 13.67 13.33 13.48 11,082,043 +0.17(+1.28%)
May 11, 2010 13.55 13.63 13.30 13.31 10,522,019 -0.27(-2.02%)
May 10, 2010 13.35 13.59 13.27 13.58 14,629,999 +0.89(+7.04%)
May 07, 2010 12.65 13.04 11.79 12.69 27,571,386 -0.07(-0.52%)
May 06, 2010 12.77 13.78 11.23 12.75 3,782 -0.67(-4.98%)
May 05, 2010 13.70 13.94 13.40 13.42 14,516,459 -0.28(-2.04%)
May 04, 2010 14.35 14.35 13.59 13.70 547 -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.