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
)
44.22
-1.33 (-2.92%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 4, 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 (%)
Apr 30, 2009
6.544
7.014
6.366
6.835
29,693,212
+0.95(+16.15%)
Apr 29, 2009
5.750
6.074
5.734
5.885
18,132,832
+0.26(+4.71%)
Apr 28, 2009
5.496
5.766
5.496
5.621
13,240,943
-0.04(-0.76%)
Apr 27, 2009
5.702
5.788
5.410
5.664
23,139,296
-0.20(-3.41%)
Apr 24, 2009
5.205
5.966
5.205
5.864
24,408,012
+0.67(+12.89%)
Apr 23, 2009
5.318
5.318
4.994
5.194
15,228,620
+0.10(+1.91%)
Apr 22, 2009
4.805
5.453
4.741
5.097
24,715,140
+0.35(+7.39%)
Apr 21, 2009
4.352
4.800
4.303
4.746
17,594,106
+0.56(+13.27%)
Apr 20, 2009
4.589
4.589
4.168
4.190
15,334,243
-0.57(-12.02%)
Apr 17, 2009
4.751
4.859
4.535
4.762
19,852,956
+0.04(+0.80%)
Apr 16, 2009
4.908
4.930
4.535
4.724
24,235,592
-0.03(-0.57%)
Apr 15, 2009
4.184
4.930
4.103
4.751
44,817,096
+0.85(+21.88%)
Apr 14, 2009
4.228
4.228
3.871
3.898
13,415,376
-0.36(-8.38%)
Apr 13, 2009
4.179
4.309
4.049
4.255
8,968,099
+0.03(+0.77%)
Apr 09, 2009
4.076
4.233
3.985
4.222
11,754,581
+0.35(+9.07%)
Apr 08, 2009
3.817
3.941
3.769
3.871
13,130,347
+0.17(+4.52%)
Apr 07, 2009
3.898
3.898
3.688
3.704
12,604,228
-0.31(-7.67%)
Apr 06, 2009
4.082
4.184
3.796
4.012
17,235,664
-0.29(-6.66%)
Apr 03, 2009
4.400
4.400
4.103
4.298
12,781,043
-0.04(-0.87%)
Apr 02, 2009
4.276
4.400
4.211
4.336
19,208,918
+0.29(+7.21%)
Apr 01, 2009
3.779
4.076
3.672
4.044
14,396,190
+0.24(+6.39%)
Mar 31, 2009
4.028
4.136
3.774
3.801
17,775,262
-0.19(-4.74%)
Mar 30, 2009
4.184
4.184
3.931
3.990
13,325,236
-0.53(-11.71%)
Mar 26, 2009
4.568
4.784
4.444
4.519
26,639,952
+0.10(+2.20%)
Mar 25, 2009
5.043
5.097
4.168
4.422
27,259,900
-0.55(-10.98%)
Mar 24, 2009
4.217
5.075
4.201
4.967
34,115,380
+0.56(+12.61%)
Mar 23, 2009
4.006
4.417
4.006
4.411
19,696,682
+0.59(+15.40%)
Mar 20, 2009
3.985
4.087
3.677
3.823
18,464,688
-0.33(-7.87%)
Mar 19, 2009
4.287
4.314
3.963
4.149
18,055,692
-0.04(-1.05%)
Mar 18, 2009
3.952
4.222
3.774
4.193
23,440,462
+0.27(+6.98%)
Mar 17, 2009
3.493
3.990
3.423
3.920
35,531,768
+0.50(+14.69%)
Mar 16, 2009
3.369
3.774
3.369
3.418
22,894,530
+0.09(+2.59%)
Mar 13, 2009
3.240
3.423
3.207
3.331
0
+0.17(+5.29%)
Mar 12, 2009
3.007
3.191
2.932
3.164
16,017,950
+0.21(+7.13%)
Mar 11, 2009
2.932
2.997
2.786
2.953
20,548,558
+0.31(+11.86%)
Mar 10, 2009
2.440
2.673
2.430
2.640
17,920,094
+0.26(+11.14%)
Mar 09, 2009
2.181
2.403
2.160
2.376
18,306,852
+0.17(+7.58%)
Mar 06, 2009
2.311
2.381
2.122
2.208
0
-0.04(-1.92%)
Mar 05, 2009
2.473
2.473
2.224
2.252
16,123,586
-0.25(-9.94%)
Mar 04, 2009
2.619
2.619
2.435
2.500
25,592,886
-0.26(-9.57%)
Mar 02, 2009
2.964
3.094
2.727
2.764
20,002,038
-0.31(-10.02%)
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%)
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
.