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
)
45.09
+0.51 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 27, 2009
3.072
3.283
3.002
3.072
0
-0.06(-1.90%)
Feb 26, 2009
3.391
3.429
3.110
3.132
16,601,907
-0.12(-3.65%)
Feb 25, 2009
3.477
3.488
3.207
3.250
17,682,256
-0.24(-6.95%)
Feb 24, 2009
3.132
3.526
2.921
3.493
23,167,066
+0.39(+12.52%)
Feb 23, 2009
3.348
3.348
3.094
3.105
11,437,767
-0.20(-6.05%)
Feb 20, 2009
3.321
3.380
3.126
3.304
0
-0.06(-1.77%)
Feb 19, 2009
3.569
3.623
3.342
3.364
10,180,400
-0.13(-3.71%)
Feb 18, 2009
3.526
3.639
3.385
3.493
20,178,774
-0.03(-0.77%)
Feb 17, 2009
3.650
3.650
3.488
3.520
20,540,974
-0.20(-5.37%)
Feb 13, 2009
3.828
3.925
3.720
3.720
18,396,394
-0.22(-5.49%)
Feb 12, 2009
3.769
3.952
3.736
3.936
19,804,794
+0.05(+1.39%)
Feb 11, 2009
4.136
4.157
3.526
3.882
19,316,520
-0.30(-7.11%)
Feb 10, 2009
4.395
4.395
4.082
4.179
32,438,094
-0.21(-4.68%)
Feb 09, 2009
4.373
4.465
4.325
4.384
16,143,842
+0.06(+1.50%)
Feb 06, 2009
4.298
4.433
4.292
4.319
18,817,114
+0.11(+2.56%)
Feb 05, 2009
4.298
4.368
4.103
4.211
18,417,278
-0.05(-1.27%)
Feb 04, 2009
4.487
4.498
4.211
4.265
15,220,834
-0.13(-2.95%)
Feb 03, 2009
4.611
4.611
4.319
4.395
19,414,424
+0.03(+0.62%)
Feb 02, 2009
4.768
4.768
4.141
4.368
40,061,236
-0.56(-11.29%)
Jan 30, 2009
5.529
5.583
4.892
4.924
0
-0.76(-13.31%)
Jan 29, 2009
6.279
6.279
5.675
5.680
13,743,642
-0.59(-9.47%)
Jan 28, 2009
6.117
6.463
6.090
6.274
16,748,499
+0.25(+4.12%)
Jan 27, 2009
5.842
6.065
5.756
6.026
9,797,301
+0.23(+4.01%)
Jan 26, 2009
5.901
6.177
5.669
5.793
8,529,757
-0.05(-0.92%)
Jan 23, 2009
5.777
6.053
5.556
5.847
11,920,818
+0.03(+0.46%)
Jan 22, 2009
5.831
6.009
5.594
5.820
18,353,000
+0.06(+1.13%)
Jan 21, 2009
5.459
5.772
5.356
5.756
16,089,985
+0.51(+9.67%)
Jan 20, 2009
5.891
5.934
5.210
5.248
14,762,741
-0.63(-10.74%)
Jan 16, 2009
5.939
5.999
5.626
5.880
12,309,148
+0.11(+1.87%)
Jan 15, 2009
5.766
5.864
5.351
5.772
17,392,658
+0.01(+0.09%)
Jan 14, 2009
5.982
5.982
5.675
5.766
9,115,178
-0.30(-4.90%)
Jan 13, 2009
6.009
6.188
5.939
6.063
9,235,307
+0.01(+0.18%)
Jan 12, 2009
6.312
6.355
5.999
6.053
8,272,049
-0.26(-4.19%)
Jan 09, 2009
6.431
6.522
6.134
6.317
11,183,657
-0.09(-1.43%)
Jan 08, 2009
6.215
6.436
5.939
6.409
16,182,564
+0.10(+1.63%)
Jan 07, 2009
6.717
6.744
6.252
6.306
10,944,151
-0.45(-6.71%)
Jan 06, 2009
6.582
6.879
6.544
6.760
10,495,187
+0.28(+4.33%)
Jan 05, 2009
6.744
6.749
6.431
6.479
14,624,043
-0.23(-3.46%)
Jan 02, 2009
6.404
6.749
6.404
6.711
0
+0.34(+5.34%)
Jan 01, 2009
6.279
6.468
6.247
6.371
0
+0.00(+0.00%)
Dec 31, 2008
6.279
6.468
6.247
6.371
9,506,208
+0.09(+1.37%)
Dec 30, 2008
6.204
6.323
6.161
6.285
9,748,602
+0.11(+1.84%)
Dec 29, 2008
6.258
6.344
6.053
6.171
7,016,733
-0.03(-0.52%)
Dec 26, 2008
6.209
6.269
6.090
6.204
3,921,674
+0.04(+0.61%)
Dec 24, 2008
6.182
6.242
6.134
6.166
2,347,278
+0.01(+0.09%)
Dec 23, 2008
6.360
6.425
6.112
6.161
13,160,438
-0.14(-2.23%)
Dec 22, 2008
6.620
6.657
6.144
6.301
11,789,980
-0.31(-4.66%)
Dec 19, 2008
6.744
6.862
6.414
6.609
26,240,442
-0.06(-0.89%)
Dec 18, 2008
7.165
7.165
6.606
6.668
9,330,331
-0.44(-6.15%)
Dec 17, 2008
7.008
7.278
6.814
7.105
12,421,643
+0.06(+0.92%)
Dec 16, 2008
6.722
7.105
6.674
7.041
17,424,796
+0.43(+6.45%)
Dec 15, 2008
6.749
6.808
6.490
6.614
11,133,530
+0.04(+0.66%)
Dec 12, 2008
6.171
6.781
6.171
6.571
11,381,094
+0.14(+2.18%)
Dec 11, 2008
6.916
6.987
6.333
6.431
10,322,332
-0.57(-8.10%)
Dec 10, 2008
6.695
7.122
6.695
6.997
8,925,203
+0.37(+5.54%)
Dec 09, 2008
6.528
6.873
6.463
6.630
12,354,260
+0.03(+0.41%)
Dec 08, 2008
6.090
6.668
6.074
6.603
14,567,198
+0.63(+10.58%)
Dec 05, 2008
5.999
6.004
5.588
5.972
16,560,526
-0.04(-0.72%)
Dec 04, 2008
6.317
6.555
5.896
6.015
12,536,577
-0.40(-6.31%)
Dec 03, 2008
6.085
6.479
5.939
6.420
11,291,401
+0.13(+2.06%)
Dec 02, 2008
6.107
6.350
6.004
6.290
12,267,783
+0.31(+5.14%)
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
.