International Paper (NY: IP )

38.87 -0.52 (-1.32%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.18 22.20 21.92 22.08 3,950,154 -0.10(-0.46%)
Nov 29, 2012 21.99 22.19 21.86 22.18 6,095,988 +0.23(+1.03%)
Nov 28, 2012 21.39 21.98 21.30 21.95 5,376,967 +0.40(+1.88%)
Nov 27, 2012 21.39 21.85 21.30 21.55 7,585,270 +0.09(+0.42%)
Nov 26, 2012 21.45 21.49 21.23 21.46 3,465,093 -0.10(-0.44%)
Nov 23, 2012 21.21 21.55 21.19 21.55 2,119,279 +0.48(+2.26%)
Nov 21, 2012 21.11 21.12 20.99 21.08 3,217,084 +0.06(+0.28%)
Nov 20, 2012 21.08 21.17 20.90 21.02 5,798,371 -0.14(-0.65%)
Nov 19, 2012 20.80 21.18 20.64 21.16 6,692,682 +0.76(+3.73%)
Nov 16, 2012 20.01 20.43 19.59 20.39 9,952,727 +0.39(+1.96%)
Nov 15, 2012 20.07 20.38 19.94 20.00 6,462,355 +0.02(+0.09%)
Nov 14, 2012 20.45 20.45 19.93 19.98 7,021,806 -0.44(-2.15%)
Nov 13, 2012 20.38 20.55 20.06 20.42 6,761,082 +0.00(+0.00%)
Nov 12, 2012 20.46 20.53 20.24 20.42 3,891,054 -0.11(-0.55%)
Nov 09, 2012 20.08 21.00 20.08 20.54 6,612,137 +0.22(+1.07%)
Nov 08, 2012 20.67 20.67 20.12 20.32 5,721,620 -0.29(-1.40%)
Nov 07, 2012 20.72 20.79 20.54 20.61 6,340,824 -0.38(-1.82%)
Nov 06, 2012 20.88 21.24 20.84 20.99 5,290,920 +0.15(+0.71%)
Nov 05, 2012 21.17 21.21 20.70 20.84 6,087,349 -0.33(-1.56%)
Nov 02, 2012 21.83 21.83 21.08 21.17 7,186,592 -0.59(-2.71%)
Nov 01, 2012 21.11 21.79 20.96 21.76 6,987,395 +0.65(+3.07%)
Oct 31, 2012 21.25 21.25 20.77 21.11 7,043,868 +0.10(+0.48%)
Oct 26, 2012 20.78 21.01 21.01 21.01 8,055,219 +0.24(+1.13%)
Oct 25, 2012 21.09 21.25 20.52 20.78 12,101,079 -0.66(-3.08%)
Oct 24, 2012 21.75 21.94 21.34 21.44 6,676,597 -0.24(-1.09%)
Oct 23, 2012 21.74 21.90 21.63 21.67 5,350,342 -0.38(-1.71%)
Oct 19, 2012 22.52 22.54 22.00 22.05 5,713,583 -0.43(-1.91%)
Oct 18, 2012 22.09 22.56 22.09 22.48 6,628,266 +0.38(+1.71%)
Oct 17, 2012 22.53 22.64 21.95 22.10 8,890,302 -0.41(-1.81%)
Oct 16, 2012 22.19 22.63 22.19 22.51 6,004,333 +0.36(+1.62%)
Oct 15, 2012 21.80 22.18 21.71 22.15 4,543,597 +0.47(+2.15%)
Oct 12, 2012 21.93 22.01 21.60 21.69 5,208,618 -0.26(-1.18%)
Oct 11, 2012 21.79 22.00 21.68 21.94 8,273,106 +0.37(+1.72%)
Oct 10, 2012 21.51 21.64 21.32 21.57 6,327,000 +0.02(+0.11%)
Oct 09, 2012 21.69 21.79 21.46 21.55 4,823,525 -0.16(-0.76%)
Oct 08, 2012 21.56 21.76 21.34 21.71 5,265,804 +0.02(+0.11%)
Oct 05, 2012 21.67 22.03 21.58 21.69 6,314,447 +0.19(+0.88%)
Oct 04, 2012 21.44 21.60 21.37 21.50 4,566,807 +0.18(+0.83%)
Oct 03, 2012 21.24 21.43 21.10 21.33 4,528,738 +0.12(+0.56%)
Oct 02, 2012 21.35 21.47 21.17 21.21 5,661,381 -0.10(-0.47%)
Oct 01, 2012 21.47 21.66 21.24 21.31 5,427,025 -0.09(-0.44%)
Sep 28, 2012 21.37 21.51 21.21 21.40 7,345,994 -0.14(-0.63%)
Sep 27, 2012 21.29 21.59 21.28 21.54 5,324,862 +0.31(+1.44%)
Sep 26, 2012 21.06 21.32 20.93 21.23 8,037,443 +0.04(+0.17%)
Sep 25, 2012 21.66 21.71 21.20 21.20 9,748,149 -0.48(-2.20%)
Sep 24, 2012 21.73 21.95 21.48 21.67 15,536,468 +0.75(+3.58%)
Sep 21, 2012 21.48 21.51 20.83 20.93 14,062,373 +0.48(+2.33%)
Sep 20, 2012 19.95 20.51 19.86 20.45 7,669,668 +0.34(+1.67%)
Sep 19, 2012 20.16 20.24 19.95 20.11 7,290,386 +0.04(+0.18%)
Sep 18, 2012 20.34 20.50 19.86 20.08 10,663,378 -0.06(-0.32%)
Sep 17, 2012 20.51 20.58 20.08 20.14 10,499,621 -0.79(-3.77%)
Sep 14, 2012 21.07 21.51 20.85 20.93 9,621,560 -0.14(-0.67%)
Sep 13, 2012 20.72 21.43 20.64 21.07 10,401,462 +0.41(+2.00%)
Sep 12, 2012 20.39 20.68 20.39 20.66 6,551,547 +0.34(+1.68%)
Sep 11, 2012 20.51 20.55 20.30 20.32 7,117,676 -0.18(-0.89%)
Sep 10, 2012 20.62 20.98 20.38 20.50 13,601,779 -0.89(-4.16%)
Sep 07, 2012 21.04 21.47 21.04 21.39 12,233,982 +0.44(+2.11%)
Sep 06, 2012 20.47 21.02 20.47 20.95 8,335,793 +0.81(+4.01%)
Sep 05, 2012 20.13 20.30 20.01 20.14 5,744,396 +0.00(+0.00%)
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.