December 15th, 2015

International Paper (NY: IP )

50.25 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.77 28.42 27.73 28.40 5,845,352 +1.73(+6.49%)
Nov 29, 2011 26.83 27.21 26.58 26.67 4,149,264 +0.19(+0.72%)
Nov 28, 2011 26.81 26.92 26.23 26.48 4,938,532 +0.59(+2.28%)
Nov 25, 2011 25.56 26.29 25.56 25.89 3,349,449 +0.31(+1.21%)
Nov 23, 2011 26.27 26.38 25.36 25.58 9,218,116 -1.05(-3.94%)
Nov 22, 2011 27.09 27.22 26.51 26.63 5,300,548 -0.49(-1.81%)
Nov 21, 2011 27.57 27.62 26.94 27.12 9,695,179 -0.90(-3.21%)
Nov 18, 2011 28.11 28.64 27.90 28.02 5,782,831 +0.19(+0.68%)
Nov 17, 2011 27.88 28.02 27.47 27.83 7,685,281 -0.18(-0.64%)
Nov 16, 2011 27.84 28.62 27.68 28.01 5,722,936 -0.13(-0.46%)
Nov 15, 2011 27.98 28.39 27.79 28.14 4,159,844 -0.01(-0.04%)
Nov 14, 2011 28.60 28.71 27.98 28.15 4,208,300 -0.74(-2.56%)
Nov 11, 2011 28.79 29.23 28.69 28.89 4,009,031 +0.56(+1.98%)
Nov 10, 2011 28.51 28.67 28.03 28.33 4,227,849 +0.26(+0.93%)
Nov 09, 2011 28.15 28.71 27.92 28.07 6,148,194 -1.27(-4.33%)
Nov 08, 2011 28.94 29.41 28.46 29.34 4,626,057 +0.63(+2.19%)
Nov 07, 2011 28.68 28.89 28.12 28.71 4,116,771 -0.10(-0.35%)
Nov 04, 2011 28.09 29.02 27.85 28.81 5,261,306 +0.36(+1.27%)
Nov 03, 2011 27.96 28.54 27.42 28.45 4,786,287 +0.98(+3.57%)
Nov 02, 2011 27.49 27.63 27.08 27.47 3,842,897 +0.48(+1.78%)
Nov 01, 2011 26.73 27.42 26.55 26.99 6,241,575 -0.71(-2.56%)
Oct 31, 2011 28.24 28.42 27.69 27.70 4,269,372 -1.11(-3.85%)
Oct 28, 2011 28.64 28.94 28.20 28.81 5,285,399 -0.14(-0.48%)
Oct 27, 2011 27.75 29.25 27.72 28.95 8,838,424 +2.37(+8.92%)
Oct 26, 2011 26.77 26.89 25.82 26.58 6,542,443 +0.30(+1.14%)
Oct 25, 2011 26.69 26.74 26.10 26.28 4,027,107 -0.48(-1.79%)
Oct 24, 2011 26.14 26.92 26.09 26.76 4,181,786 +0.83(+3.20%)
Oct 21, 2011 25.88 26.21 25.44 25.93 4,713,428 +0.34(+1.33%)
Oct 20, 2011 25.39 25.79 25.03 25.59 4,874,293 +0.19(+0.75%)
Oct 19, 2011 25.92 26.16 25.28 25.40 3,429,762 -0.52(-2.01%)
Oct 18, 2011 25.09 26.19 24.80 25.92 5,170,766 +0.83(+3.31%)
Oct 17, 2011 25.77 25.86 25.00 25.09 4,062,195 -0.92(-3.54%)
Oct 14, 2011 26.08 26.35 25.64 26.01 4,718,954 +0.30(+1.17%)
Oct 13, 2011 25.41 25.78 25.25 25.71 4,275,408 +0.01(+0.04%)
Oct 12, 2011 25.50 25.95 25.41 25.70 4,521,704 +0.47(+1.86%)
Oct 11, 2011 24.80 25.53 24.69 25.23 4,031,011 +0.13(+0.52%)
Oct 10, 2011 24.68 25.16 24.62 25.10 2,952,490 +1.05(+4.37%)
Oct 07, 2011 24.58 24.74 23.75 24.05 4,649,446 -0.44(-1.80%)
Oct 06, 2011 24.42 24.72 24.16 24.49 5,448,282 +0.44(+1.83%)
Oct 05, 2011 23.30 24.13 22.82 24.05 6,204,257 +0.85(+3.66%)
Oct 04, 2011 22.16 23.23 21.55 23.20 7,944,048 +0.55(+2.43%)
Oct 03, 2011 23.20 23.62 22.61 22.65 7,172,531 -0.60(-2.58%)
Sep 30, 2011 23.65 23.86 23.17 23.25 7,278,088 -0.90(-3.73%)
Sep 29, 2011 24.86 25.11 23.54 24.15 13,547,925 -0.13(-0.54%)
Sep 28, 2011 26.18 26.30 24.20 24.28 10,350,958 -1.87(-7.15%)
Sep 27, 2011 26.27 26.93 25.95 26.15 5,247,207 +0.73(+2.87%)
Sep 26, 2011 25.33 25.59 24.61 25.42 12,403,213 +0.40(+1.60%)
Sep 23, 2011 24.57 25.42 24.50 25.02 6,236,836 +0.36(+1.46%)
Sep 22, 2011 25.14 25.48 24.22 24.66 10,637,899 -1.31(-5.04%)
Sep 21, 2011 27.18 27.60 25.95 25.97 5,986,845 -1.25(-4.59%)
Sep 20, 2011 27.92 28.03 27.19 27.22 3,162,888 -0.39(-1.41%)
Sep 19, 2011 27.35 27.77 26.95 27.61 3,406,074 -0.37(-1.32%)
Sep 16, 2011 28.04 28.31 27.72 27.98 4,264,406 +0.20(+0.72%)
Sep 15, 2011 27.22 27.88 27.06 27.78 4,861,742 +0.89(+3.31%)
Sep 14, 2011 26.93 27.20 26.26 26.89 5,111,656 +0.15(+0.56%)
Sep 13, 2011 26.02 27.02 25.75 26.74 4,806,429 +0.85(+3.28%)
Sep 12, 2011 25.64 26.10 25.26 25.89 4,328,765 -0.28(-1.07%)
Sep 09, 2011 26.59 26.80 25.94 26.17 5,786,577 -0.82(-3.04%)
Sep 08, 2011 27.78 27.99 26.88 26.99 7,018,342 -1.05(-3.74%)
Sep 07, 2011 28.16 28.31 27.77 28.04 7,859,499 +0.27(+0.97%)
Sep 06, 2011 24.46 27.87 24.46 27.77 15,963,826 +2.28(+8.94%)
Sep 02, 2011 25.57 25.91 25.33 25.49 4,314,426 -0.86(-3.26%)
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.