International Paper Co $48.14

up +0.33


27/8/2014 04:04 PM  |  NYSE : IP  
Industries : Consumer Non-durables / Packaging & Containers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
8/27/201447.7948.2047.7948.142,696,159
8/26/201447.3047.8747.2247.812,662,337
8/25/201447.2947.4747.0947.211,579,643
8/22/201447.5547.6147.0547.122,210,771
8/21/201447.0547.7147.0547.622,200,291
8/20/201447.3247.5446.9447.063,264,123
8/19/201447.6448.3447.5347.572,444,898
8/18/201447.7147.7647.3547.643,431,685
8/15/201447.8147.9747.1147.323,271,263
8/14/201447.1648.0747.1647.832,918,499
8/13/201447.5647.6646.7747.003,524,366
8/12/201447.7748.0247.4947.802,114,415
8/11/201448.0648.2447.7848.092,406,590
8/8/201447.5248.0547.2648.022,421,044
8/7/201447.7448.0947.2947.362,531,975
8/6/201447.5848.0147.3947.752,117,165
8/5/201447.5147.6847.2547.573,361,357
8/4/201447.7947.9947.3547.852,544,751
8/1/201447.4647.8047.2647.453,193,240
7/31/201448.0248.0347.3047.503,979,174
7/30/201448.5849.0248.0548.224,809,549
7/29/201450.0650.0648.8648.866,116,462
7/28/201449.7550.0149.4449.975,131,727
7/25/201450.2650.5549.6849.925,028,702
7/24/201448.1751.9848.1550.6519,274,926
7/23/201447.1648.1147.1547.995,202,955
7/22/201448.4448.5647.0647.1112,432,549
7/21/201448.6848.9448.2248.356,688,078
7/18/201449.6150.1449.5049.703,331,287
7/17/201449.6349.7549.3249.435,428,769
7/16/201449.9850.1449.3150.094,464,066
7/15/201450.0750.4949.7449.762,344,017
7/14/201449.6850.4549.6450.063,069,994
7/11/201449.8450.2549.7350.072,299,443
7/10/201449.3149.8549.1849.783,449,186
7/9/201449.2049.9849.1449.834,345,910
7/8/201449.4549.5648.9549.042,471,581
7/7/201449.9350.0549.1449.453,537,028
7/3/201449.8150.3049.8050.051,628,687
7/2/201450.3950.9849.6049.645,354,160
7/1/201450.8551.0750.5750.815,624,981
6/30/201450.0650.6549.5050.477,539,854
6/27/201448.6049.1548.5849.056,780,478
6/26/201448.7048.8848.5148.752,059,393
6/25/201448.5148.9948.4548.701,737,286
6/24/201448.6049.0048.2848.552,439,485
6/23/201449.0349.1248.5648.604,020,349
6/20/201448.9149.2948.8048.992,998,762
6/19/201448.7548.9648.6748.821,695,008
6/18/201448.5248.8848.2948.801,982,300
6/17/201448.2548.6947.9148.632,339,725
6/16/201448.0348.6148.0148.482,337,901
6/13/201448.0048.1247.8048.081,761,817
6/12/201448.0248.3447.9148.072,170,125
6/11/201448.0048.3248.0048.141,813,042
6/10/201448.0848.4848.0848.472,714,902
6/9/201447.8048.3547.7948.192,166,680
6/6/201448.0048.1847.7647.891,830,869
6/5/201447.4847.9947.2247.851,909,475
6/4/201447.5548.1047.1947.383,072,841
6/3/201446.9847.7946.8747.742,276,079
6/2/201447.5547.6746.9447.143,450,966
5/30/201446.7947.6646.7347.633,613,675
5/29/201446.8047.0446.6646.852,024,363
5/28/201446.7846.8646.4446.763,569,982
5/27/201446.9246.9846.6646.742,617,983
5/23/201446.5846.8646.4646.771,700,066
5/22/201446.3246.6146.1446.583,168,560
5/21/201446.2946.6646.1146.402,156,600
5/20/201446.7446.8146.4846.562,304,699
5/19/201446.4546.9346.4246.842,022,028
5/16/201446.5946.7446.2646.572,240,759
5/15/201447.0947.5046.5446.842,871,763
5/14/201447.1547.4847.0047.091,774,589
5/13/201447.3347.4446.9447.122,091,472
5/12/201446.9347.4546.8747.352,383,620
5/9/201446.5146.7446.1846.742,190,026
5/8/201446.5047.0846.3546.522,827,188
5/7/201445.9246.8045.9246.592,540,780
5/6/201445.9046.1645.7745.852,243,377
5/5/201445.7045.9145.5045.882,223,024
5/2/201446.2446.2945.7645.892,658,646
5/1/201446.5246.6345.8746.033,629,216
4/30/201446.9247.5746.2446.655,485,019
4/29/201446.3146.4045.7445.904,205,291
4/28/201445.8346.5845.5146.395,680,831
4/25/201445.8545.9845.5445.632,061,525
4/24/201446.1046.1045.5346.002,269,135
4/23/201446.1346.3045.8846.091,579,269
4/22/201446.0646.2445.7046.123,061,441
4/21/201445.6345.9845.4245.892,696,707
4/17/201445.5245.8045.3645.462,597,097
4/16/201445.1945.6444.8045.504,130,095
4/15/201444.7045.0044.2444.884,104,053
4/14/201445.1345.2544.7645.123,974,219
4/11/201445.3445.6444.8744.984,103,642
4/10/201446.0146.3545.4545.533,154,344
4/9/201445.5946.2245.2746.033,372,843
4/8/201445.5045.6044.9745.343,672,883
4/7/201445.8945.9944.8745.575,546,299
Trading Center