Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Paper
(NY:
IP
)
46.23
+1.80 (+4.05%)
Streaming Delayed Price
Updated: 1:28 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.531
5.585
4.894
4.926
0
-0.76(-13.31%)
Jan 29, 2009
6.282
6.282
5.677
5.682
13,737,817
-0.59(-9.47%)
Jan 28, 2009
6.120
6.466
6.093
6.277
16,741,400
+0.25(+4.12%)
Jan 27, 2009
5.845
6.067
5.758
6.028
9,793,149
+0.23(+4.01%)
Jan 26, 2009
5.904
6.179
5.672
5.796
8,526,142
-0.05(-0.92%)
Jan 23, 2009
5.780
6.055
5.558
5.850
11,915,766
+0.03(+0.46%)
Jan 22, 2009
5.834
6.012
5.596
5.823
18,345,222
+0.06(+1.13%)
Jan 21, 2009
5.461
5.774
5.358
5.758
16,083,166
+0.51(+9.67%)
Jan 20, 2009
5.893
5.936
5.213
5.250
14,756,484
-0.63(-10.74%)
Jan 16, 2009
5.942
6.001
5.628
5.882
12,303,931
+0.11(+1.87%)
Jan 15, 2009
5.769
5.866
5.353
5.774
17,385,286
+0.01(+0.09%)
Jan 14, 2009
5.985
5.985
5.677
5.769
9,111,315
-0.30(-4.90%)
Jan 13, 2009
6.012
6.190
5.942
6.066
9,231,393
+0.01(+0.18%)
Jan 12, 2009
6.314
6.358
6.001
6.055
8,268,543
-0.26(-4.19%)
Jan 09, 2009
6.433
6.525
6.136
6.320
11,178,917
-0.09(-1.43%)
Jan 08, 2009
6.217
6.439
5.942
6.412
16,175,705
+0.10(+1.63%)
Jan 07, 2009
6.720
6.747
6.255
6.309
10,939,512
-0.45(-6.71%)
Jan 06, 2009
6.585
6.882
6.547
6.763
10,490,739
+0.28(+4.33%)
Jan 05, 2009
6.747
6.752
6.433
6.482
14,617,845
-0.23(-3.46%)
Jan 02, 2009
6.406
6.752
6.406
6.714
0
+0.34(+5.34%)
Jan 01, 2009
6.282
6.471
6.250
6.374
0
+0.00(+0.00%)
Dec 31, 2008
6.282
6.471
6.250
6.374
9,502,179
+0.09(+1.37%)
Dec 30, 2008
6.206
6.325
6.163
6.287
9,744,470
+0.11(+1.84%)
Dec 29, 2008
6.260
6.347
6.055
6.174
7,013,759
-0.03(-0.52%)
Dec 26, 2008
6.212
6.272
6.093
6.206
3,920,012
+0.04(+0.61%)
Dec 24, 2008
6.185
6.244
6.136
6.169
2,346,283
+0.01(+0.09%)
Dec 23, 2008
6.363
6.428
6.115
6.163
13,154,860
-0.14(-2.23%)
Dec 22, 2008
6.622
6.660
6.147
6.304
11,784,983
-0.31(-4.66%)
Dec 19, 2008
6.747
6.865
6.417
6.612
26,229,320
-0.06(-0.89%)
Dec 18, 2008
7.168
7.168
6.609
6.671
9,326,377
-0.44(-6.15%)
Dec 17, 2008
7.011
7.281
6.817
7.108
12,416,378
+0.06(+0.92%)
Dec 16, 2008
6.725
7.108
6.676
7.044
17,417,410
+0.43(+6.45%)
Dec 15, 2008
6.752
6.811
6.493
6.617
11,128,811
+0.04(+0.66%)
Dec 12, 2008
6.174
6.784
6.174
6.574
11,376,271
+0.14(+2.18%)
Dec 11, 2008
6.919
6.990
6.336
6.433
10,317,957
-0.57(-8.10%)
Dec 10, 2008
6.698
7.125
6.698
7.000
8,921,420
+0.37(+5.54%)
Dec 09, 2008
6.530
6.876
6.466
6.633
12,349,023
+0.03(+0.41%)
Dec 08, 2008
6.093
6.671
6.077
6.606
14,561,024
+0.63(+10.58%)
Dec 05, 2008
6.001
6.007
5.591
5.974
16,553,507
-0.04(-0.72%)
Dec 04, 2008
6.320
6.558
5.899
6.017
12,531,263
-0.41(-6.31%)
Dec 03, 2008
6.088
6.482
5.942
6.422
11,286,615
+0.13(+2.06%)
Dec 02, 2008
6.109
6.352
6.007
6.293
12,262,584
+0.31(+5.14%)
Dec 01, 2008
6.558
6.666
5.942
5.985
13,387,331
-0.74(-11.00%)
Nov 28, 2008
6.752
6.957
6.644
6.725
4,502,808
-0.06(-0.95%)
Nov 26, 2008
6.471
6.806
6.260
6.790
9,353,115
+0.23(+3.54%)
Nov 25, 2008
6.644
6.790
6.217
6.558
15,119,264
+0.00(+0.00%)
Nov 24, 2008
6.044
6.790
5.915
6.558
19,932,266
+0.58(+9.76%)
Nov 21, 2008
5.774
6.028
5.510
5.974
15,006,141
+0.38(+6.76%)
Nov 20, 2008
6.104
6.277
5.510
5.596
18,856,742
-0.45(-7.50%)
Nov 19, 2008
6.293
6.466
6.034
6.050
13,751,055
-0.21(-3.36%)
Nov 18, 2008
6.255
6.314
6.001
6.260
17,329,144
-0.01(-0.17%)
Nov 17, 2008
6.649
6.763
6.250
6.271
13,109,162
-0.49(-7.27%)
Nov 14, 2008
7.017
7.162
6.509
6.763
0
-0.68(-9.08%)
Nov 13, 2008
6.390
7.481
6.228
7.438
31,038,378
+1.08(+16.99%)
Nov 12, 2008
7.189
7.189
6.071
6.358
30,153,794
-0.94(-12.88%)
Nov 11, 2008
7.508
7.557
7.017
7.298
11,388,350
-0.31(-4.12%)
Nov 10, 2008
8.329
8.329
7.427
7.611
11,787,199
-0.43(-5.31%)
Nov 07, 2008
7.962
8.264
7.788
8.038
12,466,230
+0.08(+0.95%)
Nov 06, 2008
8.740
8.918
7.784
7.962
15,810,136
-0.78(-8.90%)
Nov 05, 2008
9.388
9.388
8.675
8.740
9,831,756
-0.71(-7.49%)
Nov 04, 2008
9.042
9.496
8.918
9.447
11,448,827
+0.62(+7.04%)
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
.