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
)
45.46
+1.30 (+2.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2009
7.878
8.369
7.872
8.169
21,287,904
+0.38(+4.92%)
Jun 29, 2009
7.554
7.888
7.489
7.786
15,728,972
+0.25(+3.30%)
Jun 26, 2009
7.672
7.764
7.429
7.537
12,317,068
-0.25(-3.26%)
Jun 25, 2009
7.726
7.813
7.662
7.791
12,628,089
+0.25(+3.37%)
Jun 24, 2009
7.138
7.753
7.122
7.537
21,831,708
+0.48(+6.73%)
Jun 23, 2009
6.668
7.208
6.620
7.062
30,440,568
+0.30(+4.39%)
Jun 22, 2009
7.262
7.262
6.749
6.765
17,193,786
-0.66(-8.87%)
Jun 19, 2009
7.818
7.880
7.381
7.424
19,634,350
-0.22(-2.83%)
Jun 18, 2009
7.478
7.764
7.424
7.640
12,892,348
+0.17(+2.24%)
Jun 17, 2009
7.575
7.651
7.211
7.473
21,643,204
-0.49(-6.17%)
Jun 16, 2009
8.191
8.326
7.726
7.964
16,702,508
-0.23(-2.77%)
Jun 15, 2009
8.369
8.412
8.142
8.191
12,375,872
-0.35(-4.05%)
Jun 12, 2009
8.320
8.558
8.102
8.536
10,556,971
+0.15(+1.74%)
Jun 11, 2009
8.525
8.617
8.331
8.390
14,384,070
-0.11(-1.27%)
Jun 10, 2009
7.991
8.558
7.991
8.498
20,067,758
+0.61(+7.73%)
Jun 09, 2009
8.007
8.115
7.591
7.888
17,507,598
-0.06(-0.75%)
Jun 08, 2009
7.748
8.061
7.721
7.948
13,421,997
+0.13(+1.66%)
Jun 05, 2009
8.018
8.072
7.559
7.818
11,749,247
-0.08(-1.03%)
Jun 04, 2009
7.613
7.937
7.440
7.899
9,970,796
+0.32(+4.28%)
Jun 03, 2009
7.694
7.807
7.435
7.575
11,575,391
-0.23(-2.97%)
Jun 02, 2009
7.905
7.980
7.775
7.807
13,156,456
-0.08(-1.03%)
Jun 01, 2009
7.888
8.077
7.834
7.888
14,326,772
+0.13(+1.67%)
May 29, 2009
7.797
7.824
7.548
7.759
10,523,244
+0.05(+0.70%)
May 28, 2009
7.613
7.775
7.365
7.705
11,694,320
+0.26(+3.56%)
May 27, 2009
8.175
8.207
7.397
7.440
16,817,552
-0.64(-7.89%)
May 26, 2009
7.570
8.137
7.564
8.077
14,465,933
+0.35(+4.54%)
May 22, 2009
7.575
7.915
7.532
7.726
8,675,729
+0.19(+2.58%)
May 21, 2009
7.440
7.656
7.273
7.532
13,506,805
-0.06(-0.85%)
May 20, 2009
7.802
8.315
7.548
7.597
18,543,124
-0.13(-1.68%)
May 19, 2009
7.397
7.851
7.219
7.726
17,456,776
+0.38(+5.14%)
May 18, 2009
6.862
7.370
6.830
7.348
12,079,278
+0.60(+8.97%)
May 15, 2009
6.798
7.073
6.587
6.744
13,699,488
-0.01(-0.08%)
May 14, 2009
6.452
6.873
6.285
6.749
14,228,970
+0.24(+3.65%)
May 13, 2009
6.954
6.981
6.151
6.512
18,262,782
-0.79(-10.80%)
May 12, 2009
7.397
7.419
6.889
7.300
21,330,510
-0.26(-3.43%)
May 11, 2009
7.937
7.937
7.359
7.559
14,827,802
-0.19(-2.51%)
May 08, 2009
7.186
7.753
7.186
7.753
13,472,887
+0.63(+8.87%)
May 07, 2009
7.672
7.791
6.992
7.122
17,445,872
-0.43(-5.72%)
May 06, 2009
7.505
7.699
7.343
7.554
16,076,143
+0.23(+3.10%)
May 05, 2009
7.624
7.635
7.170
7.327
24,074,830
-0.31(-4.10%)
May 04, 2009
7.176
7.818
7.127
7.640
33,479,108
+0.60(+8.51%)
May 01, 2009
6.933
7.143
6.868
7.041
21,128,506
+0.21(+3.00%)
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%)
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
.