International Paper Co $49.92

down -0.73


25/7/2014 04:01 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
5/16/201348.5948.9147.2247.424,604,704
5/15/201348.0548.9447.8048.683,445,076
5/14/201347.6348.3547.6048.273,750,436
5/13/201346.4447.6246.4147.534,145,229
5/10/201346.8446.9746.0846.502,924,917
5/9/201346.9247.1946.6246.922,296,212
5/8/201346.4047.1046.2746.912,687,840
5/7/201345.8946.5945.8546.523,571,675
5/6/201345.6146.1145.3045.892,896,726
5/3/201345.0146.1044.8345.624,477,195
5/2/201343.8744.7543.1944.2711,165,489
5/1/201346.7646.8845.6645.895,005,824
4/30/201347.2647.3046.7546.983,258,159
4/29/201346.9147.4346.8647.202,701,522
4/26/201347.6147.8546.3146.414,537,192
4/25/201348.5648.7547.4847.583,942,785
4/24/201347.8348.7147.8348.503,523,023
4/23/201347.3447.7446.6447.693,285,671
4/22/201346.6847.3146.3147.156,432,255
4/19/201345.3546.3145.1645.673,516,538
4/18/201346.2246.2644.7244.953,327,650
4/17/201346.7546.7545.3546.014,059,535
4/16/201346.6347.7346.4647.474,420,523
4/15/201347.7747.8145.1745.346,304,651
4/12/201348.0148.8347.5548.203,030,237
4/11/201348.0049.1047.9548.234,976,101
4/10/201347.3547.8647.2947.733,246,222
4/9/201347.3947.5447.1047.322,891,981
4/8/201346.1747.2046.1047.153,408,036
4/5/201345.7546.2745.4046.153,758,513
4/4/201346.4646.9646.4146.713,272,919
4/3/201348.0748.0946.2046.307,470,352
4/2/201346.6748.5846.5548.068,192,754
4/1/201346.5246.6746.1546.313,496,978
3/28/201345.6046.7345.5246.585,167,276
3/27/201345.3245.6945.0645.573,552,184
3/26/201345.4545.8245.1145.774,297,618
3/25/201345.1545.4644.5645.093,041,778
3/22/201345.0045.4844.9945.102,790,537
3/21/201345.3045.5544.7944.862,862,160
3/20/201345.3545.7845.2645.594,701,746
3/19/201345.1445.5744.7644.953,334,114
3/18/201344.9345.5744.7845.393,198,410
3/15/201345.8445.9545.5545.664,887,662
3/14/201345.7846.0545.6845.902,862,429
3/13/201346.2446.3045.6545.744,565,811
3/12/201346.9547.2046.2246.234,305,350
3/11/201346.5947.2546.3547.004,448,773
3/8/201346.4246.8946.3446.783,372,297
3/7/201346.1246.2845.9646.242,839,060
3/6/201345.5846.1545.5546.054,476,528
3/5/201344.8145.4044.7545.264,336,529
3/4/201344.0844.5543.9444.543,438,978
3/1/201343.7444.7543.5144.284,251,737
2/28/201344.0044.7443.8044.014,564,254
2/27/201342.9644.2542.9544.055,434,109
2/26/201342.1542.9041.9742.755,003,339
2/25/201343.3343.4941.7841.796,957,074
2/22/201341.5543.0041.5543.007,915,360
2/21/201339.8741.7539.4741.3110,173,076
2/20/201341.8441.9439.9240.076,310,204
2/19/201342.1042.5041.8241.912,865,606
2/15/201341.9342.5841.9042.173,008,672
2/14/201341.5942.0041.5541.803,190,324
2/13/201341.9041.9741.5841.753,826,890
2/12/201342.1242.3541.9942.012,453,671
2/11/201342.4742.4942.0342.172,601,103
2/8/201342.2942.6342.1742.601,877,856
2/7/201342.6342.6541.6342.152,185,875
2/6/201342.5942.8042.3342.452,722,437
2/5/201342.3842.9042.3842.793,374,036
2/4/201341.9942.1941.8542.123,037,942
2/1/201341.8542.4441.8442.353,494,705
1/31/201341.6341.9841.4241.422,893,467
1/30/201341.5942.0641.5041.774,176,669
1/29/201340.9842.3040.9841.905,522,028
1/28/201342.4342.4341.6942.123,633,766
1/25/201342.6042.6042.2042.513,053,420
1/24/201342.2942.7442.2042.392,685,469
1/23/201341.9842.4741.9042.253,352,632
1/22/201341.6542.1141.6242.063,578,432
1/18/201341.6641.9141.5241.913,027,378
1/17/201340.8442.2040.7341.644,881,137
1/16/201340.5540.7740.4140.591,884,972
1/15/201340.5340.9240.0140.803,262,372
1/14/201340.1240.8340.1240.833,450,744
1/11/201340.1440.1439.6540.111,802,335
1/10/201340.5040.5339.5340.013,891,447
1/9/201340.4540.7740.1340.333,561,917
1/8/201340.6140.7040.1640.413,782,418
1/7/201340.5740.9340.4740.792,485,192
1/4/201340.3640.8940.1540.853,272,544
1/3/201340.3640.5939.9540.373,938,970
1/2/201340.1340.6439.9540.494,462,087
12/31/201238.7439.8838.6539.843,528,532
12/28/201239.1639.2838.8438.912,754,512
12/27/201239.6239.7539.1039.622,016,702
12/26/201239.6139.8239.4539.692,112,313
12/24/201239.2139.7639.0039.471,327,307
12/21/201239.1739.5038.7439.314,350,145
Trading Center