International Paper (NY: IP )

48.28 -0.43 (-0.88%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.74 12.88 12.49 12.54 7,711,215 -0.09(-0.69%)
Jan 28, 2010 13.16 13.16 12.39 12.63 12,329,328 -0.44(-3.39%)
Jan 27, 2010 13.33 13.33 12.66 13.07 13,906,012 -0.32(-2.41%)
Jan 26, 2010 13.27 13.63 13.25 13.40 7,979,130 -0.02(-0.12%)
Jan 25, 2010 13.73 13.92 13.39 13.41 8,932,912 +0.04(+0.29%)
Jan 22, 2010 13.43 13.70 13.03 13.37 15,691,883 -0.01(-0.08%)
Jan 21, 2010 14.45 14.50 13.38 13.39 13,754,814 -1.00(-6.96%)
Jan 20, 2010 14.57 14.67 14.21 14.39 6,501,555 -0.37(-2.52%)
Jan 19, 2010 14.30 14.78 14.19 14.76 8,334,621 +0.48(+3.37%)
Jan 15, 2010 14.34 14.28 14.28 14.28 8,974,224 -0.08(-0.57%)
Jan 14, 2010 14.55 14.56 14.28 14.36 5,947,362 -0.21(-1.46%)
Jan 13, 2010 14.64 14.79 14.44 14.57 6,698,748 -0.03(-0.22%)
Jan 12, 2010 14.39 15.07 14.39 14.61 14,630,641 +0.04(+0.26%)
Jan 11, 2010 14.91 14.91 14.43 14.57 8,039,522 -0.18(-1.19%)
Jan 08, 2010 14.65 14.80 14.36 14.74 8,276,179 +0.09(+0.64%)
Jan 07, 2010 15.15 15.16 14.60 14.65 12,744,125 -0.58(-3.81%)
Jan 06, 2010 15.14 15.66 15.13 15.23 10,564,673 -0.18(-1.14%)
Jan 05, 2010 14.87 15.58 14.79 15.41 9,456,265 +0.53(+3.53%)
Jan 04, 2010 14.89 15.03 14.80 14.88 7,268,201 +0.22(+1.49%)
Dec 31, 2009 14.89 14.66 14.66 14.66 2,750,115 -0.25(-1.65%)
Dec 30, 2009 14.83 14.96 14.75 14.91 4,953,090 +0.01(+0.04%)
Dec 29, 2009 14.98 15.15 14.80 14.90 2,909,041 -0.03(-0.22%)
Dec 28, 2009 15.05 15.15 14.80 14.93 3,094,838 -0.09(-0.62%)
Dec 24, 2009 15.16 15.19 14.96 15.03 1,526,874 -0.12(-0.76%)
Dec 23, 2009 15.01 15.21 14.92 15.14 3,725,783 +0.14(+0.95%)
Dec 22, 2009 14.88 15.05 14.78 15.00 4,724,030 +0.21(+1.44%)
Dec 21, 2009 14.68 15.03 14.66 14.79 6,557,105 +0.19(+1.31%)
Dec 18, 2009 14.36 14.63 14.24 14.60 12,248,419 +0.26(+1.79%)
Dec 17, 2009 14.28 14.60 14.20 14.34 7,749,951 -0.21(-1.47%)
Dec 16, 2009 14.33 14.74 14.33 14.55 8,769,578 +0.25(+1.72%)
Dec 15, 2009 14.42 14.56 14.26 14.31 5,366,281 -0.11(-0.80%)
Dec 14, 2009 14.39 14.48 14.30 14.42 6,912,025 +0.30(+2.13%)
Dec 11, 2009 14.18 14.28 13.83 14.12 6,762,235 -0.33(-2.28%)
Dec 10, 2009 14.45 14.46 14.07 14.45 7,920,339 +0.10(+0.70%)
Dec 09, 2009 14.10 14.37 13.98 14.35 9,990,782 +0.26(+1.83%)
Dec 08, 2009 14.08 14.31 13.93 14.09 9,602,022 -0.09(-0.62%)
Dec 07, 2009 14.07 14.28 14.02 14.18 9,490,137 +0.02(+0.15%)
Dec 04, 2009 14.28 14.78 13.87 14.16 11,498,288 +0.21(+1.49%)
Dec 03, 2009 14.25 14.41 13.93 13.95 12,050,866 -0.29(-2.04%)
Dec 02, 2009 14.22 14.45 14.15 14.24 10,861,087 +0.00(+0.00%)
Dec 01, 2009 14.12 14.56 14.11 14.24 15,514,622 +0.31(+2.20%)
Nov 30, 2009 13.58 13.98 13.52 13.93 8,073,939 +0.33(+2.41%)
Nov 27, 2009 13.63 13.81 13.45 13.60 3,608,569 -0.45(-3.19%)
Nov 25, 2009 13.83 14.19 13.70 14.05 6,367,967 +0.29(+2.11%)
Nov 24, 2009 13.77 13.93 13.69 13.76 8,169,369 -0.04(-0.32%)
Nov 23, 2009 13.82 14.04 13.63 13.81 8,601,663 +0.18(+1.33%)
Nov 20, 2009 13.41 13.72 13.39 13.63 7,589,693 -0.04(-0.28%)
Nov 19, 2009 13.82 13.88 13.48 13.66 9,521,900 -0.32(-2.27%)
Nov 18, 2009 13.81 14.02 13.60 13.98 7,815,641 +0.19(+1.39%)
Nov 17, 2009 13.87 13.91 13.53 13.79 8,581,810 -0.12(-0.83%)
Nov 16, 2009 13.75 14.11 13.69 13.91 10,024,382 +0.32(+2.38%)
Nov 13, 2009 13.46 13.74 13.40 13.58 5,324,562 +0.20(+1.51%)
Nov 12, 2009 13.63 13.79 13.28 13.38 6,667,607 -0.28(-2.03%)
Nov 11, 2009 13.76 13.89 13.50 13.66 7,447,806 +0.03(+0.24%)
Nov 10, 2009 13.58 13.72 13.40 13.62 7,488,384 -0.04(-0.28%)
Nov 09, 2009 13.26 13.73 13.23 13.66 10,800,886 +0.56(+4.26%)
Nov 06, 2009 12.76 13.13 12.74 13.11 7,252,798 +0.24(+1.83%)
Nov 05, 2009 12.67 13.13 12.64 12.87 8,864,555 +0.32(+2.57%)
Nov 04, 2009 12.67 13.11 12.49 12.55 9,519,021 -0.05(-0.43%)
Nov 03, 2009 12.19 12.68 12.19 12.60 9,750,096 +0.26(+2.08%)
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.