International Paper (NY: IP )

55.54 +6.51 (+13.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.47 29.72 29.29 29.51 5,027,619 +0.36(+1.24%)
Aug 29, 2019 28.55 29.16 28.53 29.15 3,842,830 +0.93(+3.29%)
Aug 28, 2019 27.60 28.48 27.51 28.22 2,806,937 +0.49(+1.77%)
Aug 27, 2019 28.57 28.73 27.60 27.73 5,332,137 -0.77(-2.70%)
Aug 26, 2019 28.48 28.79 28.25 28.50 3,089,410 +0.25(+0.88%)
Aug 23, 2019 29.25 29.29 28.12 28.25 5,156,927 -1.08(-3.68%)
Aug 22, 2019 29.57 29.70 29.14 29.33 2,007,612 -0.12(-0.41%)
Aug 21, 2019 29.41 29.61 29.38 29.45 3,841,986 +0.26(+0.90%)
Aug 20, 2019 29.63 29.70 29.16 29.19 2,603,343 -0.49(-1.65%)
Aug 19, 2019 29.76 29.83 29.49 29.68 3,923,802 +0.25(+0.85%)
Aug 16, 2019 29.41 29.75 29.01 29.43 3,445,326 +0.27(+0.93%)
Aug 15, 2019 29.34 29.57 28.78 29.16 4,753,784 -0.02(-0.05%)
Aug 14, 2019 29.44 29.70 28.93 29.17 6,284,374 -0.70(-2.34%)
Aug 13, 2019 28.66 30.22 28.51 29.87 5,499,836 +1.13(+3.92%)
Aug 12, 2019 29.57 29.72 28.72 28.75 3,733,449 -0.98(-3.29%)
Aug 09, 2019 30.45 30.46 29.54 29.72 4,818,417 -0.82(-2.69%)
Aug 08, 2019 30.07 30.63 30.00 30.54 3,663,279 +0.57(+1.92%)
Aug 07, 2019 29.46 30.00 29.19 29.97 4,778,514 +0.16(+0.53%)
Aug 06, 2019 30.25 30.39 29.61 29.81 6,657,907 -0.17(-0.57%)
Aug 05, 2019 30.98 31.14 29.76 29.98 7,612,315 -1.45(-4.60%)
Aug 02, 2019 31.69 31.86 31.01 31.43 5,215,405 -0.43(-1.36%)
Aug 01, 2019 32.87 32.90 31.55 31.86 4,613,342 -0.89(-2.71%)
Jul 31, 2019 33.56 33.57 32.45 32.75 3,796,392 -0.86(-2.55%)
Jul 30, 2019 33.41 33.68 33.03 33.61 2,471,914 +0.02(+0.07%)
Jul 29, 2019 33.79 33.96 33.45 33.59 2,933,542 -0.20(-0.60%)
Jul 26, 2019 34.24 34.25 33.41 33.79 4,929,831 -0.51(-1.50%)
Jul 25, 2019 32.97 34.44 32.95 34.30 8,058,542 +1.39(+4.24%)
Jul 24, 2019 32.44 33.35 32.37 32.91 5,947,757 +0.44(+1.36%)
Jul 23, 2019 32.12 32.66 32.08 32.47 4,061,713 +0.59(+1.85%)
Jul 22, 2019 32.38 32.50 31.71 31.88 3,184,593 -0.37(-1.16%)
Jul 19, 2019 31.80 32.42 31.60 32.25 4,502,275 +0.55(+1.74%)
Jul 18, 2019 31.33 31.75 31.25 31.70 3,738,237 +0.18(+0.57%)
Jul 17, 2019 31.73 31.82 31.30 31.52 4,272,466 -0.25(-0.80%)
Jul 16, 2019 31.59 32.39 31.48 31.77 4,778,422 +0.46(+1.48%)
Jul 15, 2019 31.33 31.65 31.21 31.31 5,632,061 -0.59(-1.85%)
Jul 12, 2019 31.75 32.01 31.54 31.90 3,188,100 +0.16(+0.52%)
Jul 11, 2019 32.01 32.14 31.46 31.74 4,313,649 -0.45(-1.39%)
Jul 10, 2019 32.38 32.65 32.15 32.18 2,838,514 -0.05(-0.16%)
Jul 09, 2019 32.15 32.36 32.03 32.24 3,880,163 -0.07(-0.21%)
Jul 08, 2019 32.50 32.97 32.14 32.30 4,579,242 -0.42(-1.28%)
Jul 05, 2019 32.66 32.87 32.43 32.72 3,105,780 -0.18(-0.54%)
Jul 03, 2019 32.37 32.95 32.37 32.90 2,227,072 +0.25(+0.78%)
Jul 02, 2019 32.61 32.72 32.26 32.65 3,483,105 +0.01(+0.05%)
Jul 01, 2019 32.67 32.87 32.23 32.63 4,508,893 +0.32(+0.99%)
Jun 28, 2019 32.08 32.54 32.01 32.31 6,369,766 +0.30(+0.93%)
Jun 27, 2019 31.83 32.12 31.77 32.01 2,357,525 +0.28(+0.89%)
Jun 26, 2019 31.98 32.11 31.70 31.73 3,910,242 -0.09(-0.28%)
Jun 25, 2019 31.50 32.03 31.18 31.82 4,324,547 +0.25(+0.78%)
Jun 24, 2019 31.86 31.93 31.46 31.57 4,296,073 -0.95(-2.94%)
Jun 21, 2019 32.50 32.70 32.20 32.53 5,324,540 +0.03(+0.09%)
Jun 20, 2019 32.50 32.88 32.29 32.50 3,085,407 +0.45(+1.42%)
Jun 19, 2019 32.05 32.37 31.92 32.04 4,297,204 +0.21(+0.66%)
Jun 18, 2019 31.85 32.41 31.71 31.83 5,590,238 +0.16(+0.49%)
Jun 17, 2019 31.95 32.10 31.49 31.68 5,855,165 -0.39(-1.21%)
Jun 14, 2019 32.59 32.72 31.81 32.06 5,097,019 -0.69(-2.12%)
Jun 13, 2019 32.74 32.97 32.51 32.76 4,738,021 +0.30(+0.92%)
Jun 12, 2019 32.81 32.93 32.31 32.46 3,661,225 -0.33(-1.00%)
Jun 11, 2019 32.99 33.22 32.55 32.79 3,808,951 +0.19(+0.59%)
Jun 10, 2019 33.69 33.75 32.21 32.59 6,152,784 -0.95(-2.82%)
Jun 07, 2019 33.44 33.76 33.11 33.54 4,100,729 +0.25(+0.74%)
Jun 06, 2019 32.89 33.47 32.89 33.30 5,353,574 +0.33(+1.00%)
Jun 05, 2019 32.85 32.97 32.15 32.97 4,168,900 +0.23(+0.71%)
Jun 04, 2019 31.65 32.74 31.54 32.74 5,094,630 +1.44(+4.60%)
Jun 03, 2019 30.94 31.64 30.83 31.30 5,174,785 +0.37(+1.18%)
May 31, 2019 30.72 31.00 30.48 30.93 4,482,969 -0.20(-0.65%)
May 30, 2019 31.55 31.69 30.91 31.13 3,908,056 -0.19(-0.62%)
May 29, 2019 31.49 31.67 31.04 31.33 3,084,290 -0.40(-1.25%)
May 28, 2019 31.85 31.97 31.58 31.72 4,106,557 -0.18(-0.56%)
May 24, 2019 32.39 32.70 31.85 31.90 3,677,732 -0.09(-0.30%)
May 23, 2019 31.98 32.18 31.79 32.00 3,457,061 -0.38(-1.18%)
May 22, 2019 33.02 33.43 32.38 32.38 5,993,847 -0.46(-1.39%)
May 21, 2019 32.00 32.96 32.00 32.84 4,897,395 +0.97(+3.03%)
May 20, 2019 32.42 32.51 31.76 31.87 5,097,897 -1.38(-4.15%)
May 17, 2019 33.20 33.44 32.87 33.25 2,881,700 -0.21(-0.64%)
May 16, 2019 33.19 33.86 33.18 33.46 3,600,478 +0.40(+1.20%)
May 15, 2019 32.76 33.29 32.61 33.06 3,768,297 +0.06(+0.18%)
May 14, 2019 32.73 33.37 32.67 33.01 3,221,649 +0.43(+1.31%)
May 13, 2019 33.06 33.06 32.27 32.58 5,030,589 -1.10(-3.26%)
May 10, 2019 33.55 33.80 33.11 33.68 2,888,613 -0.04(-0.13%)
May 09, 2019 33.27 33.91 32.95 33.72 3,085,138 +0.07(+0.20%)
May 08, 2019 33.80 33.96 33.62 33.66 2,587,393 -0.30(-0.87%)
May 07, 2019 34.00 34.07 33.60 33.95 3,883,158 -0.40(-1.16%)
May 06, 2019 34.09 34.50 33.95 34.35 2,864,985 -0.40(-1.15%)
May 03, 2019 34.30 35.02 34.26 34.75 3,464,845 +0.56(+1.64%)
May 02, 2019 33.96 34.49 33.79 34.19 2,903,540 +0.24(+0.70%)
May 01, 2019 34.53 34.67 33.82 33.95 3,692,301 -0.58(-1.69%)
Apr 30, 2019 34.30 34.77 33.87 34.53 5,587,878 +0.24(+0.69%)
Apr 29, 2019 34.05 34.41 33.87 34.30 3,313,749 +0.37(+1.09%)
Apr 26, 2019 33.75 34.25 33.54 33.93 3,823,651 +0.34(+1.01%)
Apr 25, 2019 33.38 34.28 32.62 33.59 6,988,887 +0.91(+2.80%)
Apr 24, 2019 32.81 33.13 32.67 32.67 4,314,489 -0.30(-0.90%)
Apr 23, 2019 32.60 33.15 32.29 32.97 4,534,663 +0.37(+1.13%)
Apr 22, 2019 33.26 33.75 32.49 32.60 3,901,699 -0.18(-0.54%)
Apr 18, 2019 32.42 32.93 32.41 32.78 3,419,570 +0.35(+1.07%)
Apr 17, 2019 33.22 33.27 32.22 32.43 5,717,378 -0.70(-2.12%)
Apr 16, 2019 33.16 33.49 32.36 33.13 13,067,999 -1.60(-4.61%)
Apr 15, 2019 35.17 35.36 34.67 34.73 3,320,922 -0.50(-1.42%)
Apr 12, 2019 35.01 35.38 34.99 35.23 2,590,941 +0.52(+1.49%)
Apr 11, 2019 34.78 35.22 34.61 34.72 2,924,829 +0.10(+0.28%)
Apr 10, 2019 34.64 34.89 34.31 34.62 2,573,532 -0.15(-0.42%)
Apr 09, 2019 34.75 34.84 34.44 34.77 2,512,115 -0.17(-0.49%)
Apr 08, 2019 34.95 35.06 34.72 34.94 2,044,059 -0.01(-0.02%)
Apr 05, 2019 34.32 35.18 34.06 34.95 3,861,470 +0.04(+0.13%)
Apr 04, 2019 35.06 35.06 34.35 34.90 3,265,735 -0.29(-0.82%)
Apr 03, 2019 35.06 35.38 34.88 35.19 3,981,618 +0.42(+1.21%)
Apr 02, 2019 35.15 35.20 34.61 34.77 2,683,478 -0.38(-1.09%)
Apr 01, 2019 34.31 35.20 34.22 35.15 4,269,145 +1.02(+2.98%)
Mar 29, 2019 34.10 34.30 33.62 34.13 3,013,185 +0.20(+0.59%)
Mar 28, 2019 33.60 33.96 33.53 33.94 2,768,265 +0.41(+1.23%)
Mar 27, 2019 33.50 33.77 33.30 33.52 2,927,694 +0.17(+0.51%)
Mar 26, 2019 33.04 33.38 32.95 33.35 2,746,908 +0.63(+1.92%)
Mar 25, 2019 32.44 33.12 32.25 32.73 3,132,993 -0.03(-0.09%)
Mar 22, 2019 33.61 33.70 32.73 32.76 4,026,843 -1.00(-2.95%)
Mar 21, 2019 33.22 33.84 33.15 33.75 4,486,663 +0.43(+1.28%)
Mar 20, 2019 34.08 34.12 33.05 33.32 5,004,746 -0.74(-2.17%)
Mar 19, 2019 34.26 34.67 33.94 34.06 3,320,821 -0.04(-0.13%)
Mar 18, 2019 33.66 34.11 33.48 34.10 3,503,920 +0.53(+1.58%)
Mar 15, 2019 34.30 34.52 33.40 33.57 11,415,106 -1.07(-3.09%)
Mar 14, 2019 34.90 34.90 34.32 34.64 3,916,203 -0.26(-0.74%)
Mar 13, 2019 34.79 35.20 34.60 34.90 4,292,029 +0.34(+0.98%)
Mar 12, 2019 34.54 34.75 34.43 34.56 4,201,810 +0.27(+0.80%)
Mar 11, 2019 33.94 34.54 33.93 34.29 4,326,992 +0.52(+1.55%)
Mar 08, 2019 33.53 33.80 33.29 33.77 3,072,150 -0.07(-0.20%)
Mar 07, 2019 33.88 33.97 33.30 33.83 2,857,341 -0.09(-0.26%)
Mar 06, 2019 33.99 34.22 33.77 33.92 1,984,995 -0.04(-0.11%)
Mar 05, 2019 33.85 34.23 33.80 33.96 2,972,325 +0.07(+0.20%)
Mar 04, 2019 34.27 34.34 33.28 33.89 3,881,944 -0.22(-0.65%)
Mar 01, 2019 34.13 34.27 33.78 34.11 4,111,834 +0.31(+0.92%)
Feb 28, 2019 34.18 34.38 33.66 33.80 4,103,705 -0.61(-1.78%)
Feb 27, 2019 34.60 34.76 34.25 34.41 2,588,863 -0.37(-1.06%)
Feb 26, 2019 35.06 35.40 34.76 34.78 2,982,735 -0.32(-0.92%)
Feb 25, 2019 34.83 35.25 34.78 35.11 4,097,146 +0.63(+1.82%)
Feb 22, 2019 34.68 34.93 34.19 34.48 4,279,241 -0.01(-0.02%)
Feb 21, 2019 35.03 35.10 34.33 34.49 4,279,003 -0.73(-2.07%)
Feb 20, 2019 34.64 35.59 34.64 35.22 5,484,146 +0.58(+1.67%)
Feb 19, 2019 34.44 34.87 34.20 34.64 4,009,416 +0.20(+0.59%)
Feb 15, 2019 34.27 34.56 34.09 34.44 4,002,412 +0.47(+1.40%)
Feb 14, 2019 33.98 34.22 33.82 33.96 3,161,472 -0.19(-0.56%)
Feb 13, 2019 34.61 34.66 34.12 34.15 3,374,322 -0.20(-0.57%)
Feb 12, 2019 33.60 34.53 33.60 34.35 4,328,236 +1.03(+3.09%)
Feb 11, 2019 33.71 33.73 33.14 33.32 3,086,971 -0.27(-0.80%)
Feb 08, 2019 33.71 33.88 33.23 33.59 3,072,185 -0.23(-0.69%)
Feb 07, 2019 34.22 34.33 33.55 33.82 3,536,567 -0.59(-1.72%)
Feb 06, 2019 34.03 34.63 34.01 34.41 2,651,825 +0.25(+0.73%)
Feb 05, 2019 33.95 34.29 33.84 34.17 3,134,857 +0.27(+0.80%)
Feb 04, 2019 33.79 33.91 33.45 33.90 3,390,690 +0.05(+0.15%)
Feb 01, 2019 34.76 34.76 33.76 33.84 4,970,428 -0.80(-2.30%)
Jan 31, 2019 34.92 35.07 34.43 34.64 5,700,045 +0.09(+0.25%)
Jan 30, 2019 34.69 34.93 34.01 34.55 4,855,123 -0.01(-0.04%)
Jan 29, 2019 34.34 34.76 34.30 34.57 3,608,645 +0.35(+1.02%)
Jan 28, 2019 34.06 34.22 33.73 34.22 3,531,123 -0.09(-0.26%)
Jan 25, 2019 34.17 34.71 34.17 34.30 3,686,540 +0.51(+1.51%)
Jan 24, 2019 33.52 33.87 33.42 33.79 3,133,515 +0.32(+0.96%)
Jan 23, 2019 34.14 34.26 33.19 33.47 4,449,835 +0.07(+0.20%)
Jan 22, 2019 33.23 33.52 33.06 33.41 3,481,936 +0.04(+0.13%)
Jan 18, 2019 33.05 33.70 32.97 33.36 4,578,977 +0.50(+1.51%)
Jan 17, 2019 32.25 33.03 32.06 32.87 2,905,189 +0.42(+1.28%)
Jan 16, 2019 32.63 32.80 32.39 32.45 2,890,090 -0.20(-0.63%)
Jan 15, 2019 32.31 32.71 32.19 32.65 2,158,724 +0.34(+1.06%)
Jan 14, 2019 32.76 32.78 32.24 32.31 3,495,011 -0.73(-2.21%)
Jan 11, 2019 32.57 33.06 32.41 33.04 5,210,721 +0.31(+0.96%)
Jan 10, 2019 31.11 32.91 31.00 32.73 9,295,196 +1.53(+4.92%)
Jan 09, 2019 31.15 31.40 30.66 31.19 5,529,239 -0.47(-1.50%)
Jan 08, 2019 31.58 31.82 31.39 31.67 4,673,981 +0.43(+1.38%)
Jan 07, 2019 30.86 31.76 30.70 31.24 4,650,754 +0.37(+1.21%)
Jan 04, 2019 30.18 31.00 30.02 30.86 4,132,211 +1.39(+4.71%)
Jan 03, 2019 29.70 30.21 29.19 29.48 4,762,307 -0.48(-1.61%)
Jan 02, 2019 29.15 30.05 28.86 29.96 4,253,959 +0.48(+1.64%)
Dec 31, 2018 29.22 29.51 28.64 29.48 4,465,060 +0.40(+1.38%)
Dec 28, 2018 29.73 29.91 28.90 29.08 5,380,500 -0.42(-1.41%)
Dec 27, 2018 28.43 29.50 28.30 29.49 5,778,260 +0.56(+1.92%)
Dec 26, 2018 27.73 28.95 27.43 28.94 4,608,953 +1.50(+5.48%)
Dec 24, 2018 28.51 28.53 27.43 27.43 2,541,350 -1.14(-3.99%)
Dec 21, 2018 28.82 29.51 28.49 28.57 8,439,130 -0.32(-1.11%)
Dec 20, 2018 29.59 29.84 28.53 28.89 7,550,319 -0.76(-2.56%)
Dec 19, 2018 30.04 30.75 29.50 29.65 4,474,085 -0.41(-1.36%)
Dec 18, 2018 30.49 30.89 29.92 30.06 3,848,982 -0.14(-0.46%)
Dec 17, 2018 31.04 31.21 29.88 30.20 7,056,747 -1.53(-4.81%)
Dec 14, 2018 31.21 31.98 31.17 31.73 4,717,128 +0.26(+0.84%)
Dec 13, 2018 32.29 32.44 31.37 31.46 4,805,343 -0.86(-2.67%)
Dec 12, 2018 32.77 32.95 32.26 32.33 2,786,312 +0.09(+0.27%)
Dec 11, 2018 32.87 33.16 32.07 32.24 4,292,262 -0.12(-0.38%)
Dec 10, 2018 32.69 33.09 31.84 32.36 5,125,022 -0.33(-1.01%)
Dec 07, 2018 33.01 33.44 32.52 32.69 4,400,024 -0.26(-0.80%)
Dec 06, 2018 32.92 32.96 32.14 32.95 5,618,535 -0.60(-1.78%)
Dec 04, 2018 34.29 34.38 33.24 33.55 7,335,701 -1.00(-2.90%)
Dec 03, 2018 34.36 34.82 34.06 34.55 5,358,097 +0.82(+2.42%)
Nov 30, 2018 33.30 34.03 33.30 33.74 5,574,240 +0.33(+0.98%)
Nov 29, 2018 32.84 33.68 32.69 33.41 6,038,044 +0.58(+1.76%)
Nov 28, 2018 33.40 33.52 32.11 32.83 8,036,083 -0.45(-1.34%)
Nov 27, 2018 33.17 33.51 32.88 33.28 4,707,062 -0.11(-0.33%)
Nov 26, 2018 33.16 33.62 33.06 33.38 3,508,377 +0.58(+1.78%)
Nov 23, 2018 33.01 33.05 32.47 32.80 1,842,517 -0.54(-1.62%)
Nov 21, 2018 33.34 33.34 33.34 0 -0.07(-0.20%)
Nov 20, 2018 33.46 34.07 32.55 33.41 4,696,509 -0.36(-1.06%)
Nov 19, 2018 33.77 34.25 33.49 33.76 4,441,828 +0.04(+0.11%)
Nov 16, 2018 33.37 33.92 33.16 33.73 4,199,027 +0.20(+0.61%)
Nov 15, 2018 32.66 33.61 32.40 33.52 5,305,941 +0.23(+0.68%)
Nov 14, 2018 33.52 34.00 33.06 33.30 4,502,776 +0.12(+0.36%)
Nov 13, 2018 33.05 33.71 32.99 33.18 4,499,899 +0.20(+0.61%)
Nov 12, 2018 33.45 33.52 32.88 32.98 3,739,971 -0.43(-1.30%)
Nov 09, 2018 33.76 33.91 33.13 33.41 5,144,118 -0.56(-1.64%)
Nov 08, 2018 34.18 34.28 33.67 33.97 4,164,441 -0.29(-0.84%)
Nov 07, 2018 34.04 34.31 33.50 34.25 5,534,847 +0.55(+1.63%)
Nov 06, 2018 33.37 34.02 33.33 33.71 6,304,824 +0.33(+1.00%)
Nov 05, 2018 33.09 33.59 32.80 33.37 6,512,507 +0.46(+1.38%)
Nov 02, 2018 33.62 33.80 32.69 32.92 4,286,926 -0.39(-1.17%)
Nov 01, 2018 32.92 33.42 32.53 33.31 4,605,836 +0.52(+1.59%)
Oct 31, 2018 33.21 33.50 32.63 32.79 7,149,221 -0.01(-0.04%)
Oct 30, 2018 31.62 32.97 31.54 32.80 7,566,212 +1.26(+3.99%)
Oct 29, 2018 32.74 33.03 31.10 31.54 7,743,575 -0.87(-2.70%)
Oct 26, 2018 31.33 32.90 31.12 32.42 11,859,984 +0.79(+2.49%)
Oct 25, 2018 29.73 32.14 29.64 31.63 9,710,753 +2.94(+10.25%)
Oct 24, 2018 29.98 30.01 28.62 28.69 6,701,647 -1.22(-4.08%)
Oct 23, 2018 29.25 30.09 28.75 29.91 6,367,344 +0.33(+1.10%)
Oct 22, 2018 30.55 30.66 29.50 29.59 5,823,103 -0.95(-3.10%)
Oct 19, 2018 30.52 30.88 30.45 30.53 3,838,962 +0.13(+0.43%)
Oct 18, 2018 30.89 31.09 30.12 30.40 5,164,648 -0.82(-2.64%)
Oct 17, 2018 31.34 31.52 30.94 31.23 5,508,526 -0.14(-0.44%)
Oct 16, 2018 30.86 31.39 30.63 31.36 7,215,455 +0.50(+1.62%)
Oct 15, 2018 30.79 31.15 30.76 30.86 6,568,119 +0.02(+0.07%)
Oct 12, 2018 31.56 31.65 30.26 30.84 6,440,143 -0.11(-0.35%)
Oct 11, 2018 31.57 31.88 30.86 30.95 7,923,199 -0.51(-1.63%)
Oct 10, 2018 32.33 32.56 31.44 31.46 12,745,938 -0.80(-2.49%)
Oct 09, 2018 33.32 33.32 31.93 32.27 11,239,184 -1.94(-5.68%)
Oct 08, 2018 35.09 35.30 33.90 34.21 6,077,535 -1.05(-2.97%)
Oct 05, 2018 35.24 35.95 35.19 35.26 6,177,700 +0.00(+0.00%)
Oct 04, 2018 34.88 35.29 34.75 35.26 6,694,788 +0.39(+1.12%)
Oct 03, 2018 36.43 36.46 34.85 34.87 7,643,398 -1.49(-4.10%)
Oct 02, 2018 36.13 36.64 36.02 36.36 3,624,972 +0.24(+0.66%)
Oct 01, 2018 35.71 36.31 35.69 36.12 4,045,143 +0.59(+1.67%)
Sep 28, 2018 36.29 36.31 35.45 35.53 6,172,166 -0.78(-2.15%)
Sep 27, 2018 36.83 36.86 36.28 36.31 3,386,678 -0.52(-1.41%)
Sep 26, 2018 36.92 37.49 36.44 36.83 7,714,508 -0.09(-0.25%)
Sep 25, 2018 37.99 38.06 36.80 36.92 5,462,853 -0.91(-2.41%)
Sep 24, 2018 38.94 39.00 37.65 37.83 4,262,534 -1.29(-3.29%)
Sep 21, 2018 39.60 39.60 38.79 39.12 6,811,325 -0.33(-0.84%)
Sep 20, 2018 39.50 39.72 39.34 39.45 2,744,781 +0.26(+0.66%)
Sep 19, 2018 38.95 39.33 38.89 39.19 3,099,942 +0.36(+0.93%)
Sep 18, 2018 38.96 39.10 38.77 38.83 2,154,384 +0.07(+0.19%)
Sep 17, 2018 38.48 39.18 38.45 38.76 3,183,539 +0.27(+0.71%)
Sep 14, 2018 38.11 38.51 38.00 38.48 2,038,251 +0.37(+0.97%)
Sep 13, 2018 38.19 38.51 38.04 38.11 2,751,629 +0.26(+0.69%)
Sep 12, 2018 37.31 37.91 37.23 37.85 2,141,588 +0.56(+1.49%)
Sep 11, 2018 37.36 37.52 37.01 37.30 2,907,149 -0.22(-0.58%)
Sep 10, 2018 37.53 37.79 37.44 37.51 3,254,169 +0.14(+0.37%)
Sep 07, 2018 37.44 37.57 37.17 37.38 2,385,914 -0.09(-0.23%)
Sep 06, 2018 37.23 37.63 37.04 37.46 4,273,630 +0.29(+0.78%)
Sep 05, 2018 36.77 37.25 36.52 37.17 5,135,539 +0.35(+0.94%)
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.