INTERNATIONAL PAPER $48.18

up +0.76


17/5/2013 04:17 PM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
5/17/2013 47.71 48.27 47.66 48.18 30579
5/16/2013 48.59 48.91 47.22 47.42 46028
5/15/2013 48.05 48.94 47.80 48.68 34439
5/14/2013 47.63 48.35 47.60 48.27 37493
5/13/2013 46.44 47.62 46.41 47.53 41421
5/10/2013 46.84 46.97 46.08 46.50 29250
5/9/2013 46.92 47.19 46.62 46.92 22954
5/8/2013 46.40 47.10 46.27 46.91 26867
5/7/2013 45.89 46.59 45.85 46.52 35644
5/6/2013 45.61 46.11 45.30 45.89 28968
5/3/2013 45.01 46.10 44.83 45.62 44772
5/2/2013 43.87 44.75 43.19 44.27 111651
5/1/2013 46.76 46.88 45.66 45.89 50059
4/30/2013 47.26 47.30 46.75 46.98 32581
4/29/2013 46.91 47.43 46.86 47.20 27015
4/26/2013 47.61 47.85 46.31 46.41 45357
4/25/2013 48.56 48.75 47.48 47.58 39426
4/24/2013 47.83 48.71 47.83 48.50 35226
4/23/2013 47.34 47.74 46.64 47.69 32801
4/22/2013 46.68 47.31 46.31 47.15 64300
4/19/2013 45.35 46.31 45.16 45.67 35166
4/18/2013 46.22 46.26 44.72 44.95 33274
4/17/2013 46.75 46.75 45.35 46.01 40596
4/16/2013 46.63 47.73 46.46 47.47 44206
4/15/2013 47.77 47.81 45.17 45.34 63044
4/12/2013 48.01 48.83 47.55 48.20 30303
4/11/2013 48.00 49.10 47.95 48.23 49761
4/10/2013 47.35 47.86 47.29 47.73 32449
4/9/2013 47.39 47.54 47.10 47.32 28920
4/8/2013 46.17 47.20 46.10 47.15 34080
4/5/2013 45.75 46.27 45.40 46.15 37586
4/4/2013 46.46 46.96 46.41 46.71 32729
4/3/2013 48.07 48.09 46.20 46.30 74704
4/2/2013 46.67 48.58 46.55 48.06 81924
4/1/2013 46.52 46.67 46.15 46.31 34958
3/28/2013 45.60 46.73 45.52 46.58 51659
3/27/2013 45.32 45.69 45.06 45.57 35522
3/26/2013 45.45 45.82 45.11 45.77 42977
3/25/2013 45.15 45.46 44.56 45.09 30418
3/22/2013 45.00 45.48 44.99 45.10 27707
3/21/2013 45.30 45.54 44.79 44.86 28620
3/20/2013 45.35 45.78 45.26 45.59 47012
3/19/2013 45.14 45.57 44.76 44.95 33342
3/18/2013 44.93 45.57 44.78 45.39 31980
3/15/2013 45.84 45.95 45.55 45.66 48838
3/14/2013 45.78 46.05 45.68 45.90 28593
3/13/2013 46.24 46.30 45.65 45.74 45650
3/12/2013 46.95 47.20 46.22 46.23 43041
3/11/2013 46.59 47.25 46.35 47.00 44476
3/8/2013 46.42 46.89 46.34 46.78 33719
3/7/2013 46.12 46.28 45.96 46.24 28391
3/6/2013 45.58 46.15 45.55 46.05 44766
3/5/2013 44.81 45.40 44.75 45.26 43349
3/4/2013 44.08 44.55 43.94 44.54 34390
3/1/2013 43.74 44.75 43.51 44.28 42502
2/28/2013 44.00 44.74 43.80 44.01 45619
2/27/2013 42.96 44.25 42.95 44.05 54333
2/26/2013 42.15 42.90 41.97 42.75 50031
2/25/2013 43.33 43.49 41.78 41.79 69563
2/22/2013 41.55 43.00 41.55 43.00 79091
2/21/2013 39.87 41.75 39.47 41.31 101715
2/20/2013 41.84 41.94 39.92 40.07 63072
2/19/2013 42.10 42.50 41.82 41.91 28654
2/15/2013 41.93 42.58 41.90 42.17 30081
2/14/2013 41.59 42.00 41.55 41.80 31904
2/13/2013 41.90 41.97 41.58 41.75 38269
2/12/2013 42.12 42.35 41.99 42.01 24537
2/11/2013 42.47 42.49 42.03 42.17 26012
2/8/2013 42.29 42.63 42.17 42.60 18779
2/7/2013 42.63 42.65 41.63 42.15 21859
2/6/2013 42.59 42.80 42.33 42.45 27224
2/5/2013 42.38 42.90 42.38 42.79 33741
2/4/2013 41.99 42.19 41.85 42.12 30380
2/1/2013 41.85 42.44 41.84 42.35 34937
1/31/2013 41.63 41.98 41.42 41.42 28921
1/30/2013 41.59 42.06 41.50 41.77 41763
1/29/2013 40.98 42.30 40.98 41.90 55220
1/28/2013 42.43 42.43 41.69 42.12 36338
1/25/2013 42.60 42.60 42.20 42.51 30526
1/24/2013 42.29 42.74 42.20 42.39 26854
1/23/2013 41.98 42.47 41.90 42.25 33527
1/22/2013 41.65 42.11 41.62 42.06 35785
1/18/2013 41.66 41.91 41.52 41.91 30271
1/17/2013 40.84 42.20 40.73 41.64 48792
1/16/2013 40.55 40.77 40.41 40.59 18846
1/15/2013 40.53 40.92 40.01 40.80 32624
1/14/2013 40.12 40.83 40.12 40.83 34508
1/11/2013 40.14 40.14 39.65 40.11 18024
1/10/2013 40.50 40.53 39.53 40.01 38914
1/9/2013 40.45 40.77 40.13 40.33 35620
1/8/2013 40.61 40.70 40.16 40.41 37824
1/7/2013 40.57 40.93 40.47 40.79 24852
1/4/2013 40.36 40.89 40.15 40.85 32726
1/3/2013 40.36 40.59 39.95 40.37 39389
1/2/2013 40.13 40.64 39.95 40.49 44608
12/31/2012 38.74 39.88 38.65 39.84 35286
12/28/2012 39.16 39.28 38.84 38.91 27546
12/27/2012 39.62 39.75 39.10 39.62 20168
12/26/2012 39.61 39.82 39.45 39.69 21124
12/24/2012 39.21 39.76 39.00 39.47 13274
Marketplace
Trading Center