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
)
40.64
+0.12 (+0.30%)
Official Closing Price
Updated: 4:10 PM EDT, May 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 (%)
May 29, 2009
7.883
7.910
7.632
7.845
10,407,638
+0.05(+0.70%)
May 28, 2009
7.698
7.861
7.446
7.790
11,565,848
+0.27(+3.56%)
May 27, 2009
8.265
8.298
7.479
7.523
16,632,799
-0.64(-7.89%)
May 26, 2009
7.654
8.227
7.648
8.167
14,307,013
+0.35(+4.54%)
May 22, 2009
7.659
8.003
7.616
7.812
8,580,419
+0.20(+2.58%)
May 21, 2009
7.523
7.741
7.354
7.616
13,358,422
-0.07(-0.85%)
May 20, 2009
7.889
8.407
7.632
7.681
18,339,414
-0.13(-1.68%)
May 19, 2009
7.479
7.938
7.299
7.812
17,264,998
+0.38(+5.14%)
May 18, 2009
6.939
7.452
6.906
7.430
11,946,578
+0.61(+8.97%)
May 15, 2009
6.873
7.152
6.660
6.819
13,548,988
-0.01(-0.08%)
May 14, 2009
6.524
6.950
6.355
6.824
14,072,653
+0.24(+3.65%)
May 13, 2009
7.032
7.059
6.219
6.584
18,062,150
-0.80(-10.80%)
May 12, 2009
7.479
7.501
6.966
7.381
21,096,178
-0.26(-3.43%)
May 11, 2009
8.025
8.025
7.441
7.643
14,664,906
-0.20(-2.51%)
May 08, 2009
7.266
7.839
7.266
7.839
13,324,877
+0.64(+8.87%)
May 07, 2009
7.758
7.878
7.070
7.201
17,254,216
-0.44(-5.72%)
May 06, 2009
7.588
7.785
7.425
7.637
15,899,533
+0.23(+3.09%)
May 05, 2009
7.708
7.719
7.250
7.408
23,810,350
-0.32(-4.10%)
May 04, 2009
7.255
7.905
7.206
7.725
33,111,312
+0.61(+8.51%)
May 01, 2009
7.010
7.223
6.944
7.119
20,896,392
+0.21(+3.00%)
Apr 30, 2009
6.617
7.092
6.436
6.911
29,367,008
+0.96(+16.15%)
Apr 29, 2009
5.814
6.142
5.798
5.951
17,933,630
+0.27(+4.71%)
Apr 28, 2009
5.558
5.830
5.558
5.683
13,095,481
-0.04(-0.76%)
Apr 27, 2009
5.765
5.852
5.470
5.727
22,885,094
-0.20(-3.41%)
Apr 24, 2009
5.263
6.032
5.263
5.929
24,139,872
+0.68(+12.89%)
Apr 23, 2009
5.377
5.377
5.050
5.252
15,061,322
+0.10(+1.91%)
Apr 22, 2009
4.859
5.514
4.793
5.154
24,443,626
+0.35(+7.39%)
Apr 21, 2009
4.400
4.853
4.351
4.799
17,400,822
+0.56(+13.27%)
Apr 20, 2009
4.640
4.640
4.215
4.236
15,165,785
-0.58(-12.02%)
Apr 17, 2009
4.804
4.913
4.586
4.815
19,634,854
+0.04(+0.80%)
Apr 16, 2009
4.962
4.984
4.586
4.777
23,969,344
-0.03(-0.57%)
Apr 15, 2009
4.231
4.984
4.149
4.804
44,324,748
+0.86(+21.88%)
Apr 14, 2009
4.275
4.275
3.914
3.942
13,267,997
-0.36(-8.38%)
Apr 13, 2009
4.225
4.356
4.094
4.302
8,869,578
+0.03(+0.77%)
Apr 09, 2009
4.122
4.280
4.029
4.269
11,625,448
+0.35(+9.07%)
Apr 08, 2009
3.860
3.985
3.811
3.914
12,986,100
+0.17(+4.52%)
Apr 07, 2009
3.942
3.942
3.729
3.745
12,465,761
-0.31(-7.67%)
Apr 06, 2009
4.127
4.231
3.838
4.056
17,046,316
-0.29(-6.66%)
Apr 03, 2009
4.449
4.449
4.149
4.346
12,640,633
-0.04(-0.87%)
Apr 02, 2009
4.324
4.449
4.258
4.384
18,997,894
+0.29(+7.21%)
Apr 01, 2009
3.821
4.122
3.712
4.089
14,238,037
+0.25(+6.39%)
Mar 31, 2009
4.073
4.182
3.816
3.843
17,579,988
-0.19(-4.74%)
Mar 30, 2009
4.231
4.231
3.974
4.034
13,178,848
-0.54(-11.71%)
Mar 26, 2009
4.619
4.837
4.493
4.569
26,347,290
+0.10(+2.20%)
Mar 25, 2009
5.099
5.154
4.215
4.471
26,960,428
-0.55(-10.98%)
Mar 24, 2009
4.264
5.132
4.247
5.023
33,740,596
+0.56(+12.61%)
Mar 23, 2009
4.051
4.466
4.051
4.460
19,480,298
+0.60(+15.40%)
Mar 20, 2009
4.029
4.133
3.718
3.865
18,261,838
-0.33(-7.87%)
Mar 19, 2009
4.335
4.362
4.007
4.195
17,857,336
-0.04(-1.05%)
Mar 18, 2009
3.996
4.269
3.816
4.240
23,182,950
+0.28(+6.98%)
Mar 17, 2009
3.532
4.034
3.461
3.963
35,141,424
+0.51(+14.69%)
Mar 16, 2009
3.407
3.816
3.407
3.456
22,643,016
+0.09(+2.59%)
Mar 13, 2009
3.276
3.461
3.243
3.368
0
+0.17(+5.29%)
Mar 12, 2009
3.041
3.226
2.964
3.199
15,841,980
+0.21(+7.13%)
Mar 11, 2009
2.964
3.030
2.817
2.986
20,322,816
+0.32(+11.86%)
Mar 10, 2009
2.468
2.702
2.457
2.670
17,723,228
+0.27(+11.14%)
Mar 09, 2009
2.206
2.429
2.184
2.402
18,105,736
+0.17(+7.58%)
Mar 06, 2009
2.337
2.408
2.145
2.233
0
-0.04(-1.92%)
Mar 05, 2009
2.500
2.500
2.249
2.277
15,946,456
-0.25(-9.93%)
Mar 04, 2009
2.648
2.648
2.462
2.528
25,311,728
-0.27(-9.57%)
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
.