International Paper (NY: IP )

39.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 18.39 18.50 18.21 18.43 5,586,919 +0.22(+1.20%)
Nov 29, 2007 18.21 18.27 17.94 18.21 6,656,562 -0.09(-0.51%)
Nov 28, 2007 17.92 18.43 17.80 18.30 6,994,790 +0.55(+3.07%)
Nov 27, 2007 17.86 18.03 17.58 17.75 7,715,914 +0.02(+0.12%)
Nov 26, 2007 17.92 18.05 17.66 17.73 8,743,194 -0.22(-1.25%)
Nov 23, 2007 17.77 18.04 17.70 17.96 2,669,898 +0.28(+1.61%)
Nov 21, 2007 18.12 18.24 17.67 17.67 7,470,972 -0.64(-3.49%)
Nov 20, 2007 18.11 18.67 18.02 18.31 8,143,894 +0.20(+1.08%)
Nov 19, 2007 18.54 18.56 18.04 18.11 8,507,369 -0.51(-2.73%)
Nov 16, 2007 18.47 18.66 18.17 18.62 5,376,570 +0.31(+1.67%)
Nov 15, 2007 18.71 18.79 18.18 18.32 9,427,506 -0.51(-2.73%)
Nov 14, 2007 19.07 19.24 18.77 18.83 7,225,821 -0.02(-0.12%)
Nov 13, 2007 18.56 18.87 18.50 18.85 4,322,588 +0.41(+2.25%)
Nov 12, 2007 18.57 18.78 18.38 18.44 5,983,151 -0.22(-1.17%)
Nov 09, 2007 18.65 18.99 18.46 18.65 3,833,125 -0.21(-1.13%)
Nov 08, 2007 18.63 18.97 18.29 18.87 9,504,295 +0.17(+0.91%)
Nov 07, 2007 19.02 19.35 18.67 18.70 5,771,397 -0.64(-3.30%)
Nov 06, 2007 19.34 19.51 18.98 19.34 5,534,824 +0.01(+0.03%)
Nov 05, 2007 19.28 19.42 19.11 19.33 4,483,645 -0.02(-0.11%)
Nov 02, 2007 19.92 20.07 19.11 19.35 4,777,211 -0.34(-1.72%)
Nov 01, 2007 19.90 20.04 19.65 19.69 4,882,354 -0.49(-2.41%)
Oct 31, 2007 19.90 20.38 19.76 20.18 4,449,694 +0.43(+2.16%)
Oct 30, 2007 20.09 20.09 19.70 19.75 5,210,054 -0.40(-1.98%)
Oct 29, 2007 20.10 20.37 19.89 20.15 3,015,614 +0.26(+1.32%)
Oct 26, 2007 19.72 19.99 19.54 19.89 3,125,153 +0.28(+1.45%)
Oct 25, 2007 19.44 19.69 19.29 19.60 4,311,213 +0.23(+1.18%)
Oct 24, 2007 19.33 19.45 19.01 19.37 4,710,535 -0.03(-0.14%)
Oct 23, 2007 19.26 19.42 19.04 19.40 3,441,130 +0.17(+0.91%)
Oct 22, 2007 19.05 19.31 18.86 19.23 4,304,436 +0.07(+0.34%)
Oct 19, 2007 19.65 19.75 19.11 19.16 5,999,356 -0.49(-2.50%)
Oct 18, 2007 19.20 19.87 19.15 19.65 5,418,324 +0.40(+2.07%)
Oct 17, 2007 19.25 19.47 19.06 19.25 5,035,854 +0.19(+1.00%)
Oct 16, 2007 19.25 19.30 18.92 19.06 3,568,804 -0.20(-1.05%)
Oct 15, 2007 19.37 19.58 19.05 19.27 6,103,400 -0.21(-1.09%)
Oct 12, 2007 19.85 19.89 19.40 19.48 4,062,651 -0.24(-1.22%)
Oct 11, 2007 19.79 19.91 19.43 19.72 6,891,420 -0.03(-0.17%)
Oct 10, 2007 19.54 20.00 19.53 19.75 9,067,909 -0.48(-2.37%)
Oct 09, 2007 19.95 20.30 19.81 20.23 6,492,831 +0.35(+1.76%)
Oct 08, 2007 19.90 19.93 19.78 19.88 3,141,723 -0.01(-0.03%)
Oct 05, 2007 19.59 19.93 19.57 19.89 9,561,933 +0.44(+2.27%)
Oct 04, 2007 19.62 19.64 19.37 19.45 2,085,450 -0.10(-0.50%)
Oct 03, 2007 19.62 19.71 19.51 19.54 3,599,211 -0.13(-0.64%)
Oct 02, 2007 19.66 19.73 19.57 19.67 6,932,085 +0.02(+0.08%)
Oct 01, 2007 19.63 19.73 19.16 19.65 6,417,597 +0.07(+0.36%)
Sep 28, 2007 19.57 19.64 19.37 19.58 4,835,094 -0.03(-0.14%)
Sep 27, 2007 19.64 19.70 19.45 19.61 6,139,669 +0.01(+0.03%)
Sep 26, 2007 19.62 19.68 19.52 19.60 5,706,276 +0.07(+0.36%)
Sep 25, 2007 19.41 19.61 19.37 19.53 6,113,291 +0.10(+0.53%)
Sep 24, 2007 19.58 19.69 19.39 19.43 5,422,354 -0.15(-0.75%)
Sep 21, 2007 19.66 19.75 19.52 19.58 7,508,171 +0.05(+0.25%)
Sep 20, 2007 19.66 19.71 19.44 19.53 5,677,517 -0.14(-0.69%)
Sep 19, 2007 19.46 19.87 19.46 19.66 11,156,684 +0.21(+1.07%)
Sep 18, 2007 18.94 19.46 18.89 19.46 5,577,687 +0.52(+2.74%)
Sep 17, 2007 19.04 19.10 18.90 18.94 3,565,690 -0.13(-0.66%)
Sep 14, 2007 19.03 19.15 18.94 19.06 4,917,340 +0.03(+0.17%)
Sep 13, 2007 19.11 19.18 18.95 19.03 5,605,389 +0.11(+0.58%)
Sep 12, 2007 18.83 19.04 18.73 18.92 4,920,271 +0.02(+0.09%)
Sep 11, 2007 18.80 18.93 18.64 18.91 4,528,093 +0.11(+0.58%)
Sep 10, 2007 19.16 19.17 18.52 18.80 10,006,682 -0.34(-1.80%)
Sep 07, 2007 19.17 19.19 18.86 19.14 11,472,451 -0.29(-1.52%)
Sep 06, 2007 19.37 19.53 19.29 19.43 4,362,319 +0.06(+0.31%)
Sep 05, 2007 19.31 19.45 19.12 19.37 6,732,607 +0.02(+0.08%)
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.