Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

34.05 -0.38 (-1.10%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 7.965 8.462 7.960 8.260 21,054,040 +0.39(+4.92%)
Jun 29, 2009 7.637 7.976 7.572 7.872 15,556,177 +0.25(+3.30%)
Jun 26, 2009 7.758 7.850 7.512 7.621 12,181,755 -0.26(-3.26%)
Jun 25, 2009 7.812 7.900 7.747 7.878 12,489,359 +0.26(+3.37%)
Jun 24, 2009 7.217 7.839 7.201 7.621 21,591,870 +0.48(+6.73%)
Jun 23, 2009 6.742 7.288 6.693 7.141 30,106,154 +0.30(+4.39%)
Jun 22, 2009 7.343 7.343 6.824 6.840 17,004,900 -0.67(-8.87%)
Jun 19, 2009 7.905 7.968 7.463 7.506 19,418,652 -0.22(-2.83%)
Jun 18, 2009 7.561 7.850 7.507 7.725 12,750,716 +0.17(+2.24%)
Jun 17, 2009 7.659 7.736 7.291 7.556 21,405,436 -0.50(-6.17%)
Jun 16, 2009 8.282 8.418 7.812 8.052 16,519,018 -0.23(-2.77%)
Jun 15, 2009 8.462 8.506 8.233 8.282 12,239,913 -0.35(-4.05%)
Jun 12, 2009 8.413 8.653 8.192 8.631 10,440,994 +0.15(+1.74%)
Jun 11, 2009 8.620 8.713 8.424 8.484 14,226,050 -0.11(-1.27%)
Jun 10, 2009 8.080 8.653 8.080 8.593 19,847,298 +0.62(+7.73%)
Jun 09, 2009 8.096 8.205 7.676 7.976 17,315,264 -0.06(-0.75%)
Jun 08, 2009 7.834 8.151 7.807 8.036 13,274,546 +0.13(+1.66%)
Jun 05, 2009 8.107 8.162 7.643 7.905 11,620,173 -0.08(-1.03%)
Jun 04, 2009 7.698 8.025 7.523 7.987 9,861,259 +0.33(+4.28%)
Jun 03, 2009 7.779 7.894 7.517 7.659 11,448,226 -0.23(-2.97%)
Jun 02, 2009 7.992 8.069 7.861 7.894 13,011,922 -0.08(-1.03%)
Jun 01, 2009 7.976 8.167 7.921 7.976 14,169,381 +0.13(+1.67%)
May 29, 2009 7.883 7.910 7.632 7.845 10,407,638 +0.05(+0.70%)
May 28, 2009 7.698 7.861 7.446 7.790 11,565,848 +0.27(+3.56%)
May 27, 2009 8.265 8.298 7.479 7.523 16,632,799 -0.64(-7.89%)
May 26, 2009 7.654 8.227 7.648 8.167 14,307,013 +0.35(+4.54%)
May 22, 2009 7.659 8.003 7.616 7.812 8,580,419 +0.20(+2.58%)
May 21, 2009 7.523 7.741 7.354 7.616 13,358,422 -0.07(-0.85%)
May 20, 2009 7.889 8.407 7.632 7.681 18,339,414 -0.13(-1.68%)
May 19, 2009 7.479 7.938 7.299 7.812 17,264,998 +0.38(+5.14%)
May 18, 2009 6.939 7.452 6.906 7.430 11,946,578 +0.61(+8.97%)
May 15, 2009 6.873 7.152 6.660 6.819 13,548,988 -0.01(-0.08%)
May 14, 2009 6.524 6.950 6.355 6.824 14,072,653 +0.24(+3.65%)
May 13, 2009 7.032 7.059 6.219 6.584 18,062,150 -0.80(-10.80%)
May 12, 2009 7.479 7.501 6.966 7.381 21,096,178 -0.26(-3.43%)
May 11, 2009 8.025 8.025 7.441 7.643 14,664,906 -0.20(-2.51%)
May 08, 2009 7.266 7.839 7.266 7.839 13,324,877 +0.64(+8.87%)
May 07, 2009 7.758 7.878 7.070 7.201 17,254,216 -0.44(-5.72%)
May 06, 2009 7.588 7.785 7.425 7.637 15,899,533 +0.23(+3.09%)
May 05, 2009 7.708 7.719 7.250 7.408 23,810,350 -0.32(-4.10%)
May 04, 2009 7.255 7.905 7.206 7.725 33,111,312 +0.61(+8.51%)
May 01, 2009 7.010 7.223 6.944 7.119 20,896,392 +0.21(+3.00%)
Apr 30, 2009 6.617 7.092 6.436 6.911 29,367,008 +0.96(+16.15%)
Apr 29, 2009 5.814 6.142 5.798 5.951 17,933,630 +0.27(+4.71%)
Apr 28, 2009 5.558 5.830 5.558 5.683 13,095,481 -0.04(-0.76%)
Apr 27, 2009 5.765 5.852 5.470 5.727 22,885,094 -0.20(-3.41%)
Apr 24, 2009 5.263 6.032 5.263 5.929 24,139,872 +0.68(+12.89%)
Apr 23, 2009 5.377 5.377 5.050 5.252 15,061,322 +0.10(+1.91%)
Apr 22, 2009 4.859 5.514 4.793 5.154 24,443,626 +0.35(+7.39%)
Apr 21, 2009 4.400 4.853 4.351 4.799 17,400,822 +0.56(+13.27%)
Apr 20, 2009 4.640 4.640 4.215 4.236 15,165,785 -0.58(-12.02%)
Apr 17, 2009 4.804 4.913 4.586 4.815 19,634,854 +0.04(+0.80%)
Apr 16, 2009 4.962 4.984 4.586 4.777 23,969,344 -0.03(-0.57%)
Apr 15, 2009 4.231 4.984 4.149 4.804 44,324,748 +0.86(+21.88%)
Apr 14, 2009 4.275 4.275 3.914 3.942 13,267,997 -0.36(-8.38%)
Apr 13, 2009 4.225 4.356 4.094 4.302 8,869,578 +0.03(+0.77%)
Apr 09, 2009 4.122 4.280 4.029 4.269 11,625,448 +0.35(+9.07%)
Apr 08, 2009 3.860 3.985 3.811 3.914 12,986,100 +0.17(+4.52%)
Apr 07, 2009 3.942 3.942 3.729 3.745 12,465,761 -0.31(-7.67%)
Apr 06, 2009 4.127 4.231 3.838 4.056 17,046,316 -0.29(-6.66%)
Apr 03, 2009 4.449 4.449 4.149 4.346 12,640,633 -0.04(-0.87%)
Apr 02, 2009 4.324 4.449 4.258 4.384 18,997,894 +0.29(+7.21%)
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.