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 (%)
Dec 31, 2008 6.352 6.543 6.319 6.445 9,397,791 +0.09(+1.37%)
Dec 30, 2008 6.275 6.395 6.232 6.357 9,637,420 +0.11(+1.84%)
Dec 29, 2008 6.330 6.417 6.122 6.243 6,936,707 -0.03(-0.52%)
Dec 26, 2008 6.281 6.342 6.161 6.275 3,876,948 +0.04(+0.61%)
Dec 24, 2008 6.253 6.314 6.204 6.237 2,320,508 +0.01(+0.09%)
Dec 23, 2008 6.434 6.499 6.182 6.232 13,010,344 -0.14(-2.23%)
Dec 22, 2008 6.696 6.734 6.215 6.374 11,655,517 -0.31(-4.66%)
Dec 19, 2008 6.822 6.942 6.488 6.685 25,941,172 -0.06(-0.89%)
Dec 18, 2008 7.247 7.247 6.682 6.745 9,223,920 -0.44(-6.16%)
Dec 17, 2008 7.089 7.362 6.893 7.187 12,279,975 +0.07(+0.92%)
Dec 16, 2008 6.800 7.187 6.750 7.122 17,226,068 +0.43(+6.45%)
Dec 15, 2008 6.827 6.887 6.565 6.690 11,006,553 +0.04(+0.66%)
Dec 12, 2008 6.243 6.860 6.243 6.647 11,251,294 +0.14(+2.18%)
Dec 11, 2008 6.996 7.067 6.406 6.505 10,204,607 -0.57(-8.10%)
Dec 10, 2008 6.772 7.204 6.772 7.078 8,823,412 +0.37(+5.54%)
Dec 09, 2008 6.603 6.953 6.537 6.707 12,213,361 +0.03(+0.41%)
Dec 08, 2008 6.161 6.745 6.144 6.679 14,401,061 +0.64(+10.58%)
Dec 05, 2008 6.068 6.073 5.653 6.040 16,371,655 -0.04(-0.72%)
Dec 04, 2008 6.390 6.630 5.964 6.084 12,393,598 -0.41(-6.31%)
Dec 03, 2008 6.155 6.554 6.008 6.494 11,162,624 +0.13(+2.06%)
Dec 02, 2008 6.177 6.423 6.073 6.363 12,127,870 +0.31(+5.14%)
Dec 01, 2008 6.630 6.740 6.008 6.051 13,240,262 -0.75(-11.00%)
Nov 28, 2008 6.827 7.035 6.718 6.800 4,453,341 -0.07(-0.95%)
Nov 26, 2008 6.543 6.882 6.330 6.865 9,250,364 +0.23(+3.54%)
Nov 25, 2008 6.718 6.865 6.286 6.630 14,953,168 +0.00(+0.00%)
Nov 24, 2008 6.111 6.865 5.980 6.630 19,713,296 +0.59(+9.76%)
Nov 21, 2008 5.838 6.095 5.571 6.040 14,841,288 +0.38(+6.76%)
Nov 20, 2008 6.172 6.346 5.571 5.658 18,649,588 -0.46(-7.50%)
Nov 19, 2008 6.363 6.537 6.101 6.117 13,599,990 -0.21(-3.37%)
Nov 18, 2008 6.324 6.385 6.068 6.330 17,138,772 -0.01(-0.17%)
Nov 17, 2008 6.723 6.838 6.319 6.341 12,965,148 -0.50(-7.27%)
Nov 14, 2008 7.095 7.242 6.581 6.838 0 -0.68(-9.08%)
Nov 13, 2008 6.461 7.564 6.297 7.521 30,697,398 +1.09(+16.99%)
Nov 12, 2008 7.269 7.269 6.139 6.428 29,822,532 -0.95(-12.88%)
Nov 11, 2008 7.592 7.641 7.095 7.379 11,263,241 -0.32(-4.12%)
Nov 10, 2008 8.422 8.422 7.510 7.695 11,657,709 -0.43(-5.31%)
Nov 07, 2008 8.050 8.356 7.875 8.127 12,329,280 +0.08(+0.95%)
Nov 06, 2008 8.837 9.017 7.870 8.050 15,636,450 -0.79(-8.90%)
Nov 05, 2008 9.492 9.492 8.771 8.837 9,723,747 -0.72(-7.49%)
Nov 04, 2008 9.143 9.601 9.017 9.552 11,323,054 +0.63(+7.04%)
Nov 03, 2008 9.175 9.230 8.766 8.924 9,331,760 -0.50(-5.33%)
Oct 31, 2008 8.875 9.814 8.870 9.427 9,268,597 +0.10(+1.11%)
Oct 30, 2008 10.10 10.29 8.766 9.323 18,636,092 -0.43(-4.42%)
Oct 29, 2008 9.285 10.16 9.126 9.754 18,118,302 +0.43(+4.57%)
Oct 28, 2008 8.930 9.372 8.788 9.328 17,653,852 +0.63(+7.22%)
Oct 27, 2008 8.607 9.072 8.465 8.700 11,177,425 -0.07(-0.75%)
Oct 24, 2008 8.558 9.219 8.389 8.766 12,341,959 -0.26(-2.90%)
Oct 23, 2008 9.012 9.552 8.553 9.028 15,180,522 +0.22(+2.54%)
Oct 22, 2008 9.804 9.869 8.471 8.804 14,370,209 -1.28(-12.68%)
Oct 21, 2008 10.37 10.73 10.03 10.08 10,106,798 -0.42(-4.00%)
Oct 20, 2008 9.940 10.51 9.891 10.50 10,745,249 +0.67(+6.77%)
Oct 17, 2008 9.552 10.22 9.443 9.836 15,221,974 +0.05(+0.50%)
Oct 16, 2008 9.973 10.09 8.689 9.787 25,528,060 -0.14(-1.38%)
Oct 15, 2008 11.94 11.97 9.831 9.924 17,954,016 -2.26(-18.52%)
Oct 14, 2008 12.59 13.06 11.82 12.18 14,353,314 +0.67(+5.79%)
Oct 13, 2008 10.97 11.84 10.67 11.51 12,330,010 +0.96(+9.11%)
Oct 10, 2008 10.35 11.06 9.615 10.55 0 -0.15(-1.43%)
Oct 09, 2008 11.92 12.15 10.58 10.70 14,273,249 -1.10(-9.34%)
Oct 08, 2008 12.02 12.60 11.52 11.81 19,446,478 -0.43(-3.48%)
Oct 07, 2008 13.57 13.69 12.16 12.23 13,287,962 -1.19(-8.87%)
Oct 06, 2008 13.64 13.76 12.77 13.42 13,372,949 -0.39(-2.85%)
Oct 03, 2008 14.02 14.41 13.75 13.82 0 -0.05(-0.39%)
Oct 02, 2008 14.10 14.37 13.76 13.87 9,016,179 -0.36(-2.53%)
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.