International Paper (NY: IP )

48.09 -0.55 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.06 17.19 16.76 17.03 7,341,238 -0.05(-0.27%)
May 30, 2012 17.23 17.26 17.01 17.08 6,049,171 -0.37(-2.14%)
May 29, 2012 17.28 17.64 17.28 17.45 8,210,052 +0.36(+2.08%)
May 25, 2012 17.34 17.35 16.97 17.10 8,696,757 -0.18(-1.05%)
May 24, 2012 17.41 17.63 17.09 17.28 9,571,081 -0.10(-0.57%)
May 23, 2012 17.11 17.45 16.81 17.38 11,165,874 +0.08(+0.44%)
May 22, 2012 17.33 17.67 17.16 17.30 8,621,404 -0.00(-0.01%)
May 21, 2012 16.73 17.36 16.73 17.31 8,869,516 +0.60(+3.57%)
May 18, 2012 16.70 16.87 16.55 16.71 8,741,865 +0.05(+0.31%)
May 17, 2012 17.43 17.51 16.63 16.66 14,182,441 -0.75(-4.32%)
May 16, 2012 18.01 18.03 17.39 17.41 10,644,947 -0.49(-2.75%)
May 15, 2012 17.75 18.22 17.66 17.90 11,330,048 +0.11(+0.62%)
May 14, 2012 17.94 18.05 17.70 17.79 7,918,996 -0.31(-1.69%)
May 11, 2012 17.90 18.31 17.82 18.10 7,046,655 +0.02(+0.13%)
May 10, 2012 18.28 18.37 18.01 18.07 7,128,685 -0.06(-0.35%)
May 09, 2012 18.07 18.23 17.80 18.14 10,708,715 -0.19(-1.01%)
May 08, 2012 18.34 18.36 17.87 18.32 10,869,819 -0.16(-0.88%)
May 07, 2012 18.50 18.71 18.47 18.49 6,852,849 -0.10(-0.56%)
May 04, 2012 18.91 18.94 18.46 18.59 6,378,592 -0.36(-1.89%)
May 03, 2012 19.26 19.30 18.87 18.95 6,572,584 -0.34(-1.74%)
May 02, 2012 19.19 19.33 19.06 19.28 6,135,877 -0.04(-0.21%)
May 01, 2012 19.23 19.45 19.00 19.32 9,124,935 +0.05(+0.27%)
Apr 30, 2012 19.49 19.49 19.06 19.27 8,610,363 -0.31(-1.60%)
Apr 27, 2012 19.53 19.86 19.40 19.59 8,005,599 +0.06(+0.30%)
Apr 26, 2012 19.32 19.63 19.30 19.53 8,772,452 +0.12(+0.60%)
Apr 25, 2012 19.15 19.45 19.10 19.41 7,097,460 +0.42(+2.22%)
Apr 24, 2012 18.74 19.04 18.72 18.99 7,624,435 +0.30(+1.61%)
Apr 23, 2012 18.86 18.86 18.49 18.69 7,897,513 -0.42(-2.18%)
Apr 20, 2012 19.15 19.31 19.06 19.10 5,720,577 +0.03(+0.18%)
Apr 19, 2012 19.15 19.22 18.91 19.07 5,825,125 -0.05(-0.27%)
Apr 18, 2012 19.13 19.24 19.06 19.12 6,128,784 -0.10(-0.51%)
Apr 17, 2012 19.10 19.28 18.89 19.22 8,349,657 +0.21(+1.10%)
Apr 16, 2012 19.12 19.21 18.91 19.01 7,492,650 -0.06(-0.33%)
Apr 13, 2012 19.22 19.29 19.04 19.08 6,918,947 -0.17(-0.90%)
Apr 12, 2012 18.99 19.31 18.93 19.25 8,867,724 +0.31(+1.62%)
Apr 11, 2012 19.21 19.24 18.93 18.94 10,641,231 +0.04(+0.21%)
Apr 10, 2012 19.65 19.68 18.86 18.90 14,547,881 -0.75(-3.83%)
Apr 09, 2012 19.78 19.82 19.57 19.65 8,717,128 -0.52(-2.58%)
Apr 05, 2012 20.26 20.43 20.05 20.18 6,027,475 -0.13(-0.66%)
Apr 04, 2012 20.28 20.38 20.02 20.31 7,963,375 +0.07(+0.34%)
Apr 03, 2012 20.34 20.59 20.17 20.24 10,286,403 -0.11(-0.54%)
Apr 02, 2012 20.31 20.43 20.19 20.35 7,378,466 +0.04(+0.20%)
Mar 30, 2012 20.45 20.45 20.12 20.31 6,678,129 -0.03(-0.17%)
Mar 29, 2012 20.02 20.40 19.99 20.34 6,615,506 +0.17(+0.83%)
Mar 28, 2012 20.61 20.65 20.08 20.18 8,735,710 -0.50(-2.41%)
Mar 27, 2012 20.88 20.96 20.66 20.67 6,474,112 -0.14(-0.69%)
Mar 26, 2012 20.57 20.85 20.55 20.82 6,881,828 +0.46(+2.25%)
Mar 23, 2012 20.34 20.38 19.98 20.36 8,242,123 +0.08(+0.40%)
Mar 22, 2012 20.33 20.39 20.02 20.28 6,488,259 -0.36(-1.77%)
Mar 21, 2012 20.53 20.71 20.48 20.64 7,410,506 +0.22(+1.08%)
Mar 20, 2012 20.29 20.44 20.10 20.42 8,655,224 -0.08(-0.40%)
Mar 19, 2012 20.60 20.70 20.39 20.50 6,218,503 -0.08(-0.37%)
Mar 16, 2012 20.79 20.79 20.43 20.58 10,634,911 -0.21(-1.03%)
Mar 15, 2012 20.66 20.83 20.37 20.79 10,386,444 +0.13(+0.64%)
Mar 14, 2012 20.99 21.12 20.57 20.66 8,665,200 -0.34(-1.60%)
Mar 13, 2012 20.63 21.00 20.59 21.00 9,782,427 +0.47(+2.28%)
Mar 12, 2012 20.40 20.57 20.36 20.53 6,393,214 +0.14(+0.71%)
Mar 09, 2012 20.52 20.61 20.23 20.38 6,826,200 -0.03(-0.17%)
Mar 08, 2012 20.27 20.58 20.23 20.42 8,096,938 +0.30(+1.50%)
Mar 07, 2012 20.37 20.40 19.76 20.12 12,424,831 -0.21(-1.02%)
Mar 06, 2012 20.28 20.36 20.13 20.33 10,028,346 -0.21(-1.01%)
Mar 05, 2012 20.58 20.78 20.45 20.53 8,251,854 -0.08(-0.36%)
Mar 02, 2012 20.39 20.83 20.38 20.61 8,344,957 +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.