International Paper (NY: IP )

49.93 +0.44 (+0.89%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.07 17.20 16.76 17.04 7,338,123 -0.05(-0.27%)
May 30, 2012 17.24 17.26 17.02 17.09 6,046,604 -0.37(-2.14%)
May 29, 2012 17.29 17.65 17.29 17.46 8,206,568 +0.36(+2.08%)
May 25, 2012 17.35 17.36 16.98 17.11 8,693,066 -0.18(-1.05%)
May 24, 2012 17.42 17.64 17.09 17.29 9,567,020 -0.10(-0.57%)
May 23, 2012 17.12 17.46 16.81 17.39 11,161,136 +0.08(+0.44%)
May 22, 2012 17.33 17.68 17.16 17.31 8,617,745 -0.00(-0.02%)
May 21, 2012 16.73 17.36 16.73 17.31 8,865,754 +0.60(+3.57%)
May 18, 2012 16.71 16.87 16.56 16.72 8,738,157 +0.05(+0.31%)
May 17, 2012 17.43 17.52 16.64 16.66 14,176,425 -0.75(-4.32%)
May 16, 2012 18.01 18.04 17.39 17.42 10,640,432 -0.49(-2.75%)
May 15, 2012 17.75 18.23 17.67 17.91 11,325,242 +0.11(+0.62%)
May 14, 2012 17.94 18.06 17.71 17.80 7,915,637 -0.31(-1.69%)
May 11, 2012 17.91 18.32 17.83 18.11 7,043,666 +0.02(+0.13%)
May 10, 2012 18.29 18.38 18.01 18.08 7,125,661 -0.06(-0.35%)
May 09, 2012 18.08 18.23 17.80 18.15 10,704,173 -0.19(-1.01%)
May 08, 2012 18.34 18.37 17.88 18.33 10,865,208 -0.16(-0.88%)
May 07, 2012 18.51 18.72 18.48 18.49 6,849,942 -0.10(-0.56%)
May 04, 2012 18.92 18.95 18.46 18.60 6,375,887 -0.36(-1.89%)
May 03, 2012 19.27 19.30 18.88 18.96 6,569,796 -0.34(-1.74%)
May 02, 2012 19.19 19.34 19.07 19.29 6,133,275 -0.04(-0.21%)
May 01, 2012 19.23 19.45 19.01 19.33 9,121,064 +0.05(+0.27%)
Apr 30, 2012 19.50 19.50 19.07 19.28 8,606,710 -0.31(-1.60%)
Apr 27, 2012 19.54 19.87 19.41 19.59 8,002,203 +0.06(+0.30%)
Apr 26, 2012 19.33 19.64 19.31 19.54 8,768,731 +0.12(+0.60%)
Apr 25, 2012 19.15 19.45 19.11 19.42 7,094,450 +0.42(+2.22%)
Apr 24, 2012 18.75 19.04 18.73 19.00 7,621,201 +0.30(+1.61%)
Apr 23, 2012 18.86 18.87 18.50 18.70 7,894,163 -0.42(-2.18%)
Apr 20, 2012 19.16 19.32 19.07 19.11 5,718,150 +0.03(+0.18%)
Apr 19, 2012 19.15 19.23 18.92 19.08 5,822,654 -0.05(-0.27%)
Apr 18, 2012 19.14 19.25 19.07 19.13 6,126,185 -0.10(-0.51%)
Apr 17, 2012 19.11 19.29 18.90 19.23 8,346,115 +0.21(+1.10%)
Apr 16, 2012 19.12 19.22 18.92 19.02 7,489,472 -0.06(-0.33%)
Apr 13, 2012 19.23 19.30 19.05 19.08 6,916,012 -0.17(-0.90%)
Apr 12, 2012 19.00 19.32 18.94 19.26 8,863,963 +0.31(+1.62%)
Apr 11, 2012 19.22 19.25 18.93 18.95 10,636,718 +0.04(+0.21%)
Apr 10, 2012 19.66 19.69 18.87 18.91 14,541,711 -0.75(-3.83%)
Apr 09, 2012 19.78 19.82 19.58 19.66 8,713,431 -0.52(-2.58%)
Apr 05, 2012 20.27 20.44 20.06 20.18 6,024,918 -0.13(-0.66%)
Apr 04, 2012 20.29 20.39 20.03 20.32 7,959,998 +0.07(+0.34%)
Apr 03, 2012 20.35 20.60 20.18 20.25 10,282,040 -0.11(-0.54%)
Apr 02, 2012 20.32 20.44 20.20 20.36 7,375,336 +0.04(+0.20%)
Mar 30, 2012 20.46 20.46 20.13 20.32 6,675,297 -0.03(-0.17%)
Mar 29, 2012 20.03 20.41 20.00 20.35 6,612,700 +0.17(+0.83%)
Mar 28, 2012 20.62 20.66 20.09 20.18 8,732,005 -0.50(-2.41%)
Mar 27, 2012 20.88 20.97 20.67 20.68 6,471,366 -0.14(-0.69%)
Mar 26, 2012 20.58 20.86 20.55 20.83 6,878,910 +0.46(+2.25%)
Mar 23, 2012 20.35 20.39 19.99 20.37 8,238,627 +0.08(+0.40%)
Mar 22, 2012 20.33 20.40 20.03 20.29 6,485,507 -0.36(-1.77%)
Mar 21, 2012 20.54 20.72 20.49 20.65 7,407,363 +0.22(+1.08%)
Mar 20, 2012 20.30 20.45 20.11 20.43 8,651,553 -0.08(-0.39%)
Mar 19, 2012 20.61 20.71 20.40 20.51 6,215,866 -0.08(-0.37%)
Mar 16, 2012 20.80 20.80 20.44 20.59 10,630,400 -0.21(-1.03%)
Mar 15, 2012 20.67 20.84 20.38 20.80 10,382,038 +0.13(+0.64%)
Mar 14, 2012 21.00 21.13 20.58 20.67 8,661,525 -0.34(-1.60%)
Mar 13, 2012 20.64 21.01 20.59 21.01 9,778,278 +0.47(+2.28%)
Mar 12, 2012 20.40 20.58 20.37 20.54 6,390,503 +0.14(+0.71%)
Mar 09, 2012 20.53 20.62 20.24 20.39 6,823,304 -0.03(-0.17%)
Mar 08, 2012 20.28 20.59 20.24 20.43 8,093,503 +0.30(+1.50%)
Mar 07, 2012 20.37 20.40 19.77 20.13 12,419,561 -0.21(-1.02%)
Mar 06, 2012 20.29 20.37 20.14 20.33 10,024,093 -0.21(-1.01%)
Mar 05, 2012 20.59 20.79 20.46 20.54 8,248,354 -0.08(-0.37%)
Mar 02, 2012 20.40 20.84 20.39 20.62 8,341,418 +0.24(+1.19%)
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.