International Paper (NY: IP )

48.26 -0.38 (-0.78%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.73 12.88 12.49 12.54 7,714,489 -0.09(-0.69%)
Jan 28, 2010 13.15 13.15 12.38 12.62 12,334,563 -0.44(-3.39%)
Jan 27, 2010 13.32 13.33 12.66 13.07 13,911,916 -0.32(-2.41%)
Jan 26, 2010 13.27 13.63 13.24 13.39 7,982,518 -0.02(-0.12%)
Jan 25, 2010 13.72 13.91 13.38 13.41 8,936,705 +0.04(+0.29%)
Jan 22, 2010 13.43 13.69 13.02 13.37 15,698,545 -0.01(-0.08%)
Jan 21, 2010 14.44 14.49 13.37 13.38 13,760,654 -1.00(-6.96%)
Jan 20, 2010 14.57 14.66 14.20 14.38 6,504,315 -0.37(-2.52%)
Jan 19, 2010 14.29 14.77 14.18 14.75 8,338,160 +0.48(+3.37%)
Jan 15, 2010 14.33 14.27 14.27 14.27 8,978,034 -0.08(-0.57%)
Jan 14, 2010 14.55 14.56 14.28 14.35 5,949,887 -0.21(-1.46%)
Jan 13, 2010 14.64 14.79 14.44 14.57 6,701,592 -0.03(-0.22%)
Jan 12, 2010 14.38 15.06 14.38 14.60 14,636,853 +0.04(+0.26%)
Jan 11, 2010 14.91 14.91 14.43 14.56 8,042,936 -0.18(-1.19%)
Jan 08, 2010 14.64 14.79 14.35 14.74 8,279,693 +0.09(+0.64%)
Jan 07, 2010 15.14 15.16 14.59 14.64 12,749,536 -0.58(-3.81%)
Jan 06, 2010 15.13 15.66 15.12 15.22 10,569,159 -0.18(-1.14%)
Jan 05, 2010 14.87 15.57 14.78 15.40 9,460,280 +0.53(+3.53%)
Jan 04, 2010 14.88 15.02 14.80 14.87 7,271,286 +0.22(+1.49%)
Dec 31, 2009 14.88 14.65 14.65 14.65 2,751,283 -0.25(-1.65%)
Dec 30, 2009 14.82 14.96 14.74 14.90 4,955,193 +0.01(+0.04%)
Dec 29, 2009 14.97 15.14 14.80 14.90 2,910,276 -0.03(-0.22%)
Dec 28, 2009 15.04 15.15 14.79 14.93 3,096,152 -0.09(-0.62%)
Dec 24, 2009 15.15 15.19 14.95 15.02 1,527,523 -0.11(-0.76%)
Dec 23, 2009 15.00 15.21 14.92 15.14 3,727,365 +0.14(+0.95%)
Dec 22, 2009 14.87 15.04 14.78 14.99 4,726,035 +0.21(+1.44%)
Dec 21, 2009 14.67 15.02 14.65 14.78 6,559,889 +0.19(+1.31%)
Dec 18, 2009 14.35 14.62 14.23 14.59 12,253,620 +0.26(+1.79%)
Dec 17, 2009 14.28 14.59 14.20 14.33 7,753,242 -0.21(-1.47%)
Dec 16, 2009 14.33 14.73 14.33 14.55 8,773,302 +0.25(+1.72%)
Dec 15, 2009 14.41 14.55 14.26 14.30 5,368,559 -0.11(-0.80%)
Dec 14, 2009 14.38 14.47 14.29 14.41 6,914,959 +0.30(+2.13%)
Dec 11, 2009 14.18 14.28 13.83 14.11 6,765,106 -0.33(-2.28%)
Dec 10, 2009 14.44 14.46 14.06 14.44 7,923,702 +0.10(+0.70%)
Dec 09, 2009 14.09 14.36 13.97 14.34 9,995,024 +0.26(+1.83%)
Dec 08, 2009 14.07 14.30 13.93 14.09 9,606,098 -0.09(-0.62%)
Dec 07, 2009 14.06 14.27 14.01 14.17 9,494,167 +0.02(+0.15%)
Dec 04, 2009 14.27 14.78 13.86 14.15 11,503,170 +0.21(+1.49%)
Dec 03, 2009 14.24 14.40 13.93 13.94 12,055,983 -0.29(-2.04%)
Dec 02, 2009 14.22 14.45 14.14 14.23 10,865,698 +0.00(+0.00%)
Dec 01, 2009 14.12 14.56 14.11 14.23 15,521,209 +0.31(+2.20%)
Nov 30, 2009 13.57 13.97 13.51 13.93 8,077,367 +0.33(+2.41%)
Nov 27, 2009 13.63 13.80 13.44 13.60 3,610,101 -0.45(-3.19%)
Nov 25, 2009 13.82 14.18 13.70 14.05 6,370,671 +0.29(+2.11%)
Nov 24, 2009 13.77 13.92 13.68 13.76 8,172,838 -0.04(-0.32%)
Nov 23, 2009 13.82 14.04 13.62 13.80 8,605,315 +0.18(+1.33%)
Nov 20, 2009 13.41 13.72 13.38 13.62 7,592,916 -0.04(-0.28%)
Nov 19, 2009 13.82 13.88 13.47 13.66 9,525,943 -0.32(-2.27%)
Nov 18, 2009 13.81 14.01 13.59 13.98 7,818,959 +0.19(+1.39%)
Nov 17, 2009 13.86 13.90 13.52 13.78 8,585,454 -0.11(-0.83%)
Nov 16, 2009 13.74 14.10 13.68 13.90 10,028,638 +0.32(+2.38%)
Nov 13, 2009 13.46 13.73 13.39 13.58 5,326,822 +0.20(+1.51%)
Nov 12, 2009 13.62 13.79 13.27 13.37 6,670,437 -0.28(-2.03%)
Nov 11, 2009 13.75 13.88 13.50 13.65 7,450,966 +0.03(+0.24%)
Nov 10, 2009 13.58 13.72 13.39 13.62 7,491,560 -0.04(-0.28%)
Nov 09, 2009 13.25 13.72 13.22 13.66 10,805,468 +0.56(+4.26%)
Nov 06, 2009 12.75 13.13 12.74 13.10 7,255,874 +0.24(+1.83%)
Nov 05, 2009 12.67 13.12 12.63 12.86 8,868,315 +0.32(+2.57%)
Nov 04, 2009 12.66 13.11 12.49 12.54 9,523,059 -0.05(-0.43%)
Nov 03, 2009 12.19 12.68 12.18 12.60 9,754,232 +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.