International Paper Co $48.93

down 0.00


19/9/2014 04:00 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
12/3/201346.6646.9245.7646.273,683,217
12/2/201346.6347.3346.6046.793,709,254
11/29/201346.8047.0446.5646.651,326,184
11/27/201347.1947.2746.5146.732,350,945
11/26/201346.9347.2546.4846.923,193,800
11/25/201346.8947.2246.4546.904,070,164
11/22/201346.7446.9946.1446.893,715,925
11/21/201345.2847.0045.2846.716,611,368
11/20/201345.1545.5645.0445.222,821,814
11/19/201345.3145.6945.1345.204,017,872
11/18/201345.7645.8945.2045.283,088,071
11/15/201345.3945.7445.1345.533,541,435
11/14/201344.6245.2144.4045.104,374,038
11/13/201343.8944.6043.7944.553,416,960
11/12/201344.4544.6844.1444.433,320,242
11/11/201344.1644.8544.1344.514,149,985
11/8/201343.1143.9843.0543.963,547,842
11/7/201343.6543.8243.0743.103,848,855
11/6/201343.7643.8843.3043.434,001,106
11/5/201344.9444.9843.5543.577,088,437
11/4/201345.0845.3644.8045.343,151,418
11/1/201344.8145.0344.6244.962,755,560
10/31/201344.4844.9944.3944.613,628,427
10/30/201344.5444.7444.2244.464,250,809
10/29/201345.1045.3744.3044.503,447,914
10/28/201345.5045.5344.9645.063,315,201
10/25/201345.4145.6045.0745.574,049,434
10/24/201344.7745.9744.4544.985,921,302
10/23/201344.4244.7543.8644.393,212,762
10/22/201344.7344.7544.2444.544,039,414
10/21/201345.3545.3544.2844.464,472,335
10/18/201345.5545.7345.0045.472,632,126
10/17/201344.8545.4644.8545.283,855,017
10/16/201344.7945.1044.5044.972,890,478
10/15/201345.4145.7744.4644.584,873,637
10/14/201344.4545.6244.4045.345,045,321
10/11/201344.2145.0943.9044.894,755,612
10/10/201343.9344.3543.4544.284,822,185
10/9/201343.2143.4942.9243.173,244,992
10/8/201343.7343.8043.1243.166,118,829
10/7/201343.3543.9543.0543.695,331,175
10/4/201344.0244.0243.2543.705,726,622
10/3/201344.6444.6443.6743.866,014,157
10/2/201344.8245.1444.3244.605,258,775
10/1/201344.7845.5344.6245.284,032,467
9/30/201344.4145.1143.9544.807,053,965
9/27/201346.0646.0645.2245.447,287,626
9/26/201346.7147.5846.7147.292,140,908
9/25/201347.0847.1846.6446.702,893,417
9/24/201346.9247.6146.8647.042,963,269
9/23/201347.7347.7346.9147.093,293,850
9/20/201348.0648.2547.6447.793,421,464
9/19/201348.1748.6247.8047.824,530,467
9/18/201348.2148.4347.3448.105,444,656
9/17/201349.3949.4047.9248.114,920,726
9/16/201349.8849.9349.2649.414,023,124
9/13/201348.1748.7148.0348.672,249,845
9/12/201349.1049.1048.0048.134,345,416
9/11/201349.7449.7548.4149.364,164,343
9/10/201349.3549.9649.1249.273,619,644
9/9/201347.9649.2947.9649.152,892,502
9/6/201347.7748.1246.9847.861,638,922
9/5/201347.7248.1547.6047.651,313,234
9/4/201347.4448.1847.2447.802,036,470
9/3/201347.8048.2047.0247.471,583,729
8/30/201347.7847.8846.9647.212,302,378
8/29/201346.8548.3846.6947.703,793,369
8/28/201346.4647.0346.2147.002,829,560
8/27/201346.9147.0946.2946.502,647,264
8/26/201346.9347.7046.6847.203,375,440
8/23/201346.6746.9346.0046.862,431,646
8/22/201346.6946.7546.2346.493,005,017
8/21/201346.9047.1346.3446.543,090,193
8/20/201347.0147.4346.7447.202,627,548
8/19/201348.0148.0146.9746.992,468,730
8/16/201347.3148.1947.0547.973,496,355
8/15/201348.3548.3547.3447.343,991,168
8/14/201348.0149.4947.9948.903,955,523
8/13/201348.0648.2647.5348.122,191,940
8/12/201347.8848.3747.6348.222,112,430
8/9/201347.9148.3647.6248.022,466,201
8/8/201348.2648.5947.9247.982,668,719
8/7/201348.1248.6047.6647.972,216,915
8/6/201348.5448.8048.0848.252,117,504
8/5/201349.3749.5048.5448.642,523,167
8/2/201349.3649.5049.0149.401,763,235
8/1/201348.8049.7448.8049.493,283,725
7/31/201348.7549.2048.2548.312,087,797
7/30/201348.8649.3148.5548.771,905,079
7/29/201349.0049.0548.4548.791,650,344
7/26/201349.8250.1048.6049.114,019,574
7/25/201347.0050.3346.7650.199,128,134
7/24/201347.0647.6447.0647.214,384,776
7/23/201347.4747.6646.8546.883,521,668
7/22/201347.6948.1047.3647.402,887,021
7/19/201348.0148.1247.3247.723,358,369
7/18/201347.8048.3347.7447.872,787,376
7/17/201348.7848.9447.5047.763,659,267
7/16/201348.1348.4947.9048.393,308,837
7/15/201347.9548.2347.5948.112,694,202
Trading Center