International Paper Co $48.15

down -0.72


30/7/2014 11:11 AM  |  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
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
4/4/201446.7046.9445.7845.813,767,744
4/3/201446.8846.8846.1546.483,808,584
4/2/201445.9146.8245.7846.644,454,593
4/1/201446.0746.1145.6145.863,336,053
3/31/201446.1646.2645.6445.884,834,630
3/28/201445.8046.1045.5945.803,452,605
3/27/201444.9745.6644.4345.584,471,969
3/26/201446.2746.4045.0045.004,481,875
3/25/201445.8546.1845.6846.095,250,050
3/24/201445.8746.0445.2645.554,243,817
3/21/201445.6946.0845.4545.785,831,795
3/20/201445.4645.6245.3645.445,960,958
3/19/201445.7145.8545.2745.574,512,627
3/18/201446.0646.1045.6345.755,360,420
3/17/201446.2946.3745.5245.936,150,168
3/14/201446.3846.5646.0446.136,140,174
3/13/201447.2447.3346.3646.434,167,317
3/12/201447.0847.6747.0047.083,008,777
3/11/201447.8747.9847.1547.252,599,771
3/10/201448.1348.1547.5147.881,934,229
3/7/201448.4048.6347.7448.152,721,023
Trading Center