December 15th, 2015

International Paper (NY: IP )

50.98 USD +0.73 (+1.45%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 37.32 37.35 36.88 37.14 2,348,032 -0.17(-0.46%)
Nov 29, 2012 37.00 37.33 36.78 37.31 3,623,548 +0.38(+1.03%)
Nov 28, 2012 35.98 36.97 35.84 36.93 3,196,151 +0.68(+1.88%)
Nov 27, 2012 35.98 36.76 35.84 36.25 4,508,800 +0.15(+0.42%)
Nov 26, 2012 36.09 36.16 35.72 36.10 2,059,704 -0.16(-0.44%)
Nov 23, 2012 35.68 36.26 35.65 36.26 1,259,732 +0.80(+2.26%)
Nov 21, 2012 35.51 35.53 35.31 35.46 1,912,284 +0.10(+0.28%)
Nov 20, 2012 35.47 35.62 35.16 35.36 3,446,640 -0.23(-0.65%)
Nov 19, 2012 35.00 35.63 34.73 35.59 3,978,232 +1.28(+3.73%)
Nov 16, 2012 33.66 34.37 32.95 34.31 5,916,052 +0.66(+1.96%)
Nov 15, 2012 33.77 34.29 33.54 33.65 3,841,322 +0.03(+0.09%)
Nov 14, 2012 34.41 34.41 33.53 33.62 4,173,868 -0.74(-2.15%)
Nov 13, 2012 34.29 34.58 33.75 34.36 4,018,890 -0.30(-0.87%)
Nov 12, 2012 34.72 34.84 34.34 34.66 2,292,882 -0.19(-0.55%)
Nov 09, 2012 34.08 35.64 34.08 34.85 3,896,335 +0.37(+1.07%)
Nov 08, 2012 35.07 35.07 34.14 34.48 3,371,580 -0.49(-1.40%)
Nov 07, 2012 35.16 35.28 34.86 34.97 3,736,458 -0.65(-1.82%)
Nov 06, 2012 35.43 36.04 35.37 35.62 3,117,781 +0.25(+0.71%)
Nov 05, 2012 35.93 35.99 35.13 35.37 3,587,093 -0.56(-1.56%)
Nov 02, 2012 37.05 37.05 35.78 35.93 4,234,844 -1.00(-2.71%)
Nov 01, 2012 35.82 36.97 35.57 36.93 4,117,463 +1.10(+3.07%)
Oct 31, 2012 36.07 36.07 35.25 35.83 4,150,741 +0.17(+0.48%)
Oct 26, 2012 35.26 35.66 35.66 35.66 4,746,700 +0.40(+1.13%)
Oct 25, 2012 35.79 36.07 34.83 35.26 7,130,804 -1.12(-3.08%)
Oct 24, 2012 36.91 37.24 36.22 36.38 3,934,319 -0.40(-1.09%)
Oct 23, 2012 36.89 37.16 36.70 36.78 3,152,797 -0.64(-1.71%)
Oct 19, 2012 38.21 38.25 37.33 37.42 3,366,844 -0.73(-1.91%)
Oct 18, 2012 37.48 38.28 37.48 38.15 3,905,839 +0.64(+1.71%)
Oct 17, 2012 38.23 38.42 37.25 37.51 5,238,789 -0.69(-1.81%)
Oct 16, 2012 37.66 38.41 37.66 38.20 3,538,174 +0.61(+1.62%)
Oct 15, 2012 37.00 37.64 36.85 37.59 2,677,406 +0.79(+2.15%)
Oct 12, 2012 37.22 37.35 36.65 36.80 3,069,283 -0.44(-1.18%)
Oct 11, 2012 36.98 37.33 36.79 37.24 4,875,094 +0.63(+1.72%)
Oct 10, 2012 36.51 36.72 36.18 36.61 3,728,312 +0.04(+0.11%)
Oct 09, 2012 36.80 36.97 36.42 36.57 2,842,359 -0.28(-0.76%)
Oct 08, 2012 36.58 36.92 36.21 36.85 3,102,981 +0.04(+0.11%)
Oct 05, 2012 36.78 37.38 36.62 36.81 3,720,915 +0.32(+0.88%)
Oct 04, 2012 36.39 36.65 36.26 36.49 2,691,083 +0.30(+0.83%)
Oct 03, 2012 36.05 36.36 35.80 36.19 2,668,650 +0.20(+0.56%)
Oct 02, 2012 36.23 36.44 35.92 35.99 3,336,083 -0.17(-0.47%)
Oct 01, 2012 36.44 36.75 36.05 36.16 3,197,984 -0.16(-0.44%)
Sep 28, 2012 36.27 36.50 36.00 36.32 4,328,775 -0.23(-0.63%)
Sep 27, 2012 36.13 36.64 36.12 36.55 3,137,782 +0.52(+1.44%)
Sep 26, 2012 35.74 36.18 35.52 36.03 4,736,225 +0.06(+0.17%)
Sep 25, 2012 36.76 36.84 35.97 35.97 5,744,293 -0.81(-2.20%)
Sep 24, 2012 36.87 37.25 36.46 36.78 9,155,176 +1.27(+3.58%)
Sep 21, 2012 36.45 36.50 35.35 35.51 8,286,536 +0.81(+2.33%)
Sep 20, 2012 33.85 34.80 33.71 34.70 4,519,506 +0.57(+1.67%)
Sep 19, 2012 34.22 34.34 33.85 34.13 4,296,007 +0.06(+0.18%)
Sep 18, 2012 34.52 34.79 33.71 34.07 6,283,610 -0.11(-0.32%)
Sep 17, 2012 34.80 34.92 34.08 34.18 6,187,113 -1.34(-3.77%)
Sep 14, 2012 35.76 36.50 35.39 35.52 5,669,698 -0.24(-0.67%)
Sep 13, 2012 35.17 36.36 35.03 35.76 6,129,271 +0.70(+2.00%)
Sep 12, 2012 34.61 35.10 34.61 35.06 3,860,631 +0.58(+1.68%)
Sep 11, 2012 34.80 34.88 34.45 34.48 4,194,234 -0.31(-0.89%)
Sep 10, 2012 34.99 35.60 34.58 34.79 8,015,122 -1.51(-4.16%)
Sep 07, 2012 35.71 36.44 35.71 36.30 7,209,120 +0.75(+2.11%)
Sep 06, 2012 34.74 35.67 34.74 35.55 4,912,034 +1.37(+4.01%)
Sep 05, 2012 34.16 34.45 33.96 34.18 3,385,001 +0.00(+0.00%)
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.