INTERNATIONAL PAPER $47.13

down -0.05


24/5/2013 03:24 PM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
8/3/2012 32.48 33.13 32.45 32.71 34253
8/2/2012 31.92 32.33 31.49 32.04 40608
8/1/2012 32.97 33.11 32.40 32.43 27240
7/31/2012 32.88 33.09 32.77 32.81 27911
7/30/2012 33.30 33.30 32.68 32.84 37688
7/27/2012 33.08 33.63 32.85 33.36 57628
7/26/2012 32.22 33.66 32.00 32.44 55282
7/25/2012 31.83 32.02 31.08 31.37 47398
7/24/2012 32.08 32.21 31.12 31.41 38950
7/23/2012 32.23 32.41 31.65 32.11 42966
7/20/2012 32.29 32.78 32.10 32.29 44222
7/19/2012 32.38 32.86 31.78 32.59 64551
7/18/2012 31.59 32.62 31.40 32.33 63950
7/17/2012 30.98 32.25 30.98 31.88 77783
7/16/2012 30.71 30.92 29.95 30.70 54776
7/13/2012 30.08 31.39 30.02 30.75 65182
7/12/2012 29.37 30.33 29.19 30.05 51309
7/11/2012 29.09 29.92 29.03 29.71 79429
7/10/2012 29.05 29.36 28.29 28.56 38121
7/9/2012 28.98 29.05 28.59 28.91 34639
7/6/2012 29.03 29.17 28.82 29.07 38151
7/5/2012 29.51 29.69 29.03 29.51 21012
7/3/2012 29.04 29.84 28.98 29.57 23084
7/2/2012 28.91 29.04 28.34 28.96 36417
6/29/2012 28.75 29.02 28.60 28.91 48532
6/28/2012 28.01 28.06 27.40 27.89 40424
6/27/2012 28.14 28.43 28.03 28.17 31571
6/26/2012 28.20 28.32 27.89 28.01 38455
6/25/2012 28.80 28.81 28.13 28.19 33468
6/22/2012 29.06 29.33 28.57 29.22 52316
6/21/2012 29.77 29.88 28.84 28.87 26786
6/20/2012 29.90 29.98 29.39 29.67 31391
6/19/2012 29.33 30.21 29.19 29.93 46991
6/18/2012 28.81 29.33 28.54 29.16 36722
6/15/2012 29.00 29.09 28.57 28.84 37651
6/14/2012 28.60 28.96 28.38 28.78 32200
6/13/2012 29.04 29.25 28.50 28.60 34856
6/12/2012 28.73 29.17 28.62 29.15 31394
6/11/2012 29.62 29.68 28.59 28.61 34578
6/8/2012 29.08 29.30 28.59 29.27 33535
6/7/2012 29.66 30.26 29.11 29.22 50335
6/6/2012 28.30 29.18 28.30 29.17 55334
6/5/2012 27.70 28.22 27.61 28.08 34014
6/4/2012 28.16 28.16 27.29 27.81 55179
6/1/2012 28.45 28.67 28.02 28.13 39375
5/31/2012 29.25 29.47 28.73 29.20 42796
5/30/2012 29.54 29.58 29.17 29.28 35289
5/29/2012 29.62 30.24 29.62 29.92 47890
5/25/2012 29.72 29.74 29.09 29.31 50730
5/24/2012 29.85 30.22 29.29 29.62 55836
5/23/2012 29.33 29.91 28.81 29.79 65000
5/22/2012 29.70 30.29 29.41 29.66 50295
5/21/2012 28.91 30.00 28.91 29.91 51315
5/18/2012 28.87 29.15 28.61 28.88 50579
5/17/2012 30.12 30.27 28.75 28.79 82060
5/16/2012 31.12 31.16 30.05 30.09 61590
5/15/2012 30.67 31.49 30.52 30.94 65554
5/14/2012 31.00 31.20 30.60 30.75 45818
5/11/2012 30.94 31.65 30.80 31.28 40771
5/10/2012 31.60 31.75 31.12 31.24 41246
5/9/2012 31.24 31.50 30.76 31.35 61954
5/8/2012 31.69 31.73 30.89 31.67 62873
5/7/2012 31.97 32.34 31.93 31.95 39650
5/4/2012 32.69 32.74 31.90 32.13 36905
5/3/2012 33.29 33.35 32.61 32.75 38025
5/2/2012 33.16 33.41 32.94 33.33 35502
5/1/2012 33.23 33.61 32.84 33.40 52793
4/30/2012 33.68 33.69 32.95 33.31 49815
4/27/2012 33.75 34.32 33.53 33.85 46319
4/26/2012 33.40 33.93 33.36 33.75 50748
4/25/2012 33.09 33.61 33.02 33.55 41065
4/24/2012 32.39 32.90 32.35 32.82 44114
4/23/2012 32.59 32.60 31.96 32.30 45688
4/20/2012 33.10 33.38 32.95 33.02 33099
4/19/2012 33.09 33.22 32.68 32.96 33704
4/18/2012 33.07 33.25 32.94 33.05 35461
4/17/2012 33.01 33.33 32.65 33.22 48310
4/16/2012 33.04 33.21 32.68 32.86 43352
4/13/2012 33.22 33.34 32.91 32.97 40032
4/12/2012 32.82 33.38 32.72 33.27 51308
4/11/2012 33.20 33.26 32.71 32.74 61569
4/10/2012 33.96 34.01 32.60 32.67 84172
4/9/2012 34.18 34.25 33.83 33.97 50436
4/5/2012 35.02 35.31 34.65 34.87 34874
4/4/2012 35.05 35.22 34.60 35.10 46075
4/3/2012 35.15 35.59 34.86 34.98 59516
4/2/2012 35.10 35.31 34.90 35.17 42691
3/30/2012 35.35 35.35 34.77 35.10 38632
3/29/2012 34.60 35.26 34.55 35.16 38277
3/28/2012 35.62 35.69 34.71 34.87 50544
3/27/2012 36.08 36.23 35.72 35.73 37459
3/26/2012 35.56 36.04 35.51 35.98 39818
3/23/2012 35.15 35.23 34.54 35.19 47687
3/22/2012 35.13 35.24 34.60 35.05 37540
3/21/2012 35.49 35.79 35.40 35.68 42876
3/20/2012 35.07 35.33 34.74 35.30 50078
3/19/2012 35.61 35.78 35.24 35.44 35980
3/16/2012 35.94 35.94 35.31 35.57 61519
3/15/2012 35.71 36.01 35.21 35.94 60095
3/14/2012 36.28 36.50 35.56 35.71 50136
Marketplace
Trading Center