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
)
45.37
+0.48 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2009
11.93
12.42
11.67
12.40
19,441,306
+0.31(+2.56%)
Aug 28, 2009
12.15
12.34
12.02
12.09
12,089,352
+0.04(+0.36%)
Aug 27, 2009
11.68
12.11
11.55
12.05
15,682,550
+0.45(+3.91%)
Aug 26, 2009
11.55
11.88
11.34
11.59
15,352,848
-0.01(-0.05%)
Aug 25, 2009
11.37
11.69
11.32
11.60
15,307,622
+0.32(+2.83%)
Aug 24, 2009
11.56
11.71
11.21
11.28
17,387,108
-0.16(-1.42%)
Aug 21, 2009
11.05
11.53
11.05
11.44
14,823,931
+0.53(+4.85%)
Aug 20, 2009
10.88
11.07
10.78
10.91
9,670,447
+0.03(+0.30%)
Aug 19, 2009
10.40
10.89
10.20
10.88
14,048,334
+0.20(+1.87%)
Aug 18, 2009
10.52
10.75
10.39
10.68
13,215,337
+0.34(+3.28%)
Aug 17, 2009
10.42
10.62
10.19
10.34
16,001,386
-0.46(-4.24%)
Aug 14, 2009
11.29
11.34
10.20
10.80
15,112,025
-0.44(-3.94%)
Aug 13, 2009
10.99
11.29
10.86
11.24
18,086,038
+0.36(+3.28%)
Aug 12, 2009
10.70
11.04
10.63
10.88
17,456,418
+0.43(+4.14%)
Aug 11, 2009
10.54
10.59
10.27
10.45
11,090,515
-0.12(-1.18%)
Aug 10, 2009
10.65
10.70
10.44
10.58
14,157,376
-0.32(-2.97%)
Aug 07, 2009
10.73
11.04
10.53
10.90
15,106,244
+0.41(+3.91%)
Aug 06, 2009
10.73
10.78
10.33
10.49
14,044,159
-0.16(-1.47%)
Aug 05, 2009
10.73
10.78
10.48
10.65
12,298,099
+0.04(+0.41%)
Aug 04, 2009
10.24
10.72
10.23
10.60
18,351,832
+0.30(+2.88%)
Aug 03, 2009
10.34
10.51
10.25
10.31
15,694,010
+0.15(+1.44%)
Jul 31, 2009
10.07
10.40
10.07
10.16
15,580,247
+0.04(+0.37%)
Jul 30, 2009
10.27
10.57
10.05
10.12
20,387,114
+0.19(+1.90%)
Jul 29, 2009
9.906
10.08
9.599
9.933
16,579,335
-0.01(-0.11%)
Jul 28, 2009
9.933
10.17
9.658
9.944
13,122,345
-0.03(-0.32%)
Jul 27, 2009
10.12
10.20
9.831
9.977
16,832,672
-0.14(-1.34%)
Jul 24, 2009
9.728
10.13
9.728
10.11
1,466
+0.30(+3.08%)
Jul 23, 2009
9.723
10.04
9.539
9.809
16,354,331
+0.25(+2.66%)
Jul 22, 2009
9.307
9.699
9.307
9.555
13,510,570
+0.08(+0.80%)
Jul 21, 2009
9.377
9.712
9.247
9.480
25,242,678
+0.57(+6.43%)
Jul 20, 2009
8.902
9.096
8.805
8.907
16,151,881
+0.13(+1.48%)
Jul 17, 2009
8.707
8.967
8.659
8.778
12,289,189
+0.06(+0.68%)
Jul 16, 2009
8.643
8.810
8.526
8.718
11,434,022
+0.06(+0.69%)
Jul 15, 2009
8.372
8.697
8.372
8.659
13,486,055
+0.43(+5.25%)
Jul 14, 2009
8.048
8.227
7.902
8.227
9,790,766
+0.22(+2.70%)
Jul 13, 2009
7.859
8.043
7.832
8.011
10,581,873
+0.08(+0.95%)
Jul 10, 2009
7.697
7.962
7.562
7.935
9,079,974
+0.10(+1.24%)
Jul 09, 2009
7.794
7.946
7.605
7.838
10,555,020
+0.15(+1.90%)
Jul 08, 2009
7.595
7.797
7.464
7.692
13,366,021
+0.14(+1.79%)
Jul 07, 2009
7.924
7.967
7.541
7.557
11,628,049
-0.41(-5.15%)
Jul 06, 2009
7.881
8.097
7.794
7.967
8,614,496
-0.05(-0.61%)
Jul 02, 2009
8.102
8.340
7.967
8.016
11,797,530
-0.25(-3.01%)
Jul 01, 2009
8.221
8.588
8.221
8.264
11,790,158
+0.09(+1.12%)
Jun 30, 2009
7.881
8.372
7.875
8.173
21,278,882
+0.38(+4.92%)
Jun 29, 2009
7.557
7.892
7.492
7.789
15,722,305
+0.25(+3.30%)
Jun 26, 2009
7.676
7.767
7.433
7.541
12,311,847
-0.25(-3.26%)
Jun 25, 2009
7.730
7.816
7.665
7.794
12,622,737
+0.25(+3.37%)
Jun 24, 2009
7.141
7.757
7.125
7.541
21,822,456
+0.48(+6.73%)
Jun 23, 2009
6.671
7.211
6.622
7.065
30,427,666
+0.30(+4.39%)
Jun 22, 2009
7.265
7.265
6.752
6.768
17,186,500
-0.66(-8.87%)
Jun 19, 2009
7.821
7.884
7.384
7.427
19,626,028
-0.22(-2.83%)
Jun 18, 2009
7.481
7.767
7.427
7.643
12,886,884
+0.17(+2.24%)
Jun 17, 2009
7.578
7.654
7.214
7.476
21,634,030
-0.49(-6.17%)
Jun 16, 2009
8.194
8.329
7.730
7.967
16,695,429
-0.23(-2.77%)
Jun 15, 2009
8.372
8.416
8.146
8.194
12,370,626
-0.35(-4.05%)
Jun 12, 2009
8.324
8.561
8.105
8.540
10,552,497
+0.15(+1.74%)
Jun 11, 2009
8.529
8.621
8.335
8.394
14,377,973
-0.11(-1.27%)
Jun 10, 2009
7.994
8.561
7.994
8.502
20,059,252
+0.61(+7.73%)
Jun 09, 2009
8.011
8.119
7.595
7.892
17,500,178
-0.06(-0.75%)
Jun 08, 2009
7.751
8.065
7.724
7.951
13,416,308
+0.13(+1.66%)
Jun 05, 2009
8.021
8.075
7.562
7.821
11,744,267
-0.08(-1.03%)
Jun 04, 2009
7.616
7.940
7.443
7.902
9,966,570
+0.32(+4.28%)
Jun 03, 2009
7.697
7.811
7.438
7.578
11,570,485
-0.23(-2.97%)
Jun 02, 2009
7.908
7.984
7.778
7.811
13,150,880
-0.08(-1.03%)
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
.