INTERNATIONAL PAPER $46.26

up +0.91


17/6/2013 04:17 PM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
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
3/13/2012 35.65 36.30 35.58 36.29 56600
3/12/2012 35.25 35.56 35.19 35.48 36991
3/9/2012 35.46 35.62 34.97 35.23 39496
3/8/2012 35.04 35.57 34.97 35.29 46848
3/7/2012 35.20 35.25 34.16 34.77 71888
3/6/2012 35.05 35.19 34.79 35.13 58030
3/5/2012 35.57 35.92 35.35 35.49 47744
3/2/2012 35.24 36.00 35.23 35.62 48280
3/1/2012 35.18 35.48 34.99 35.20 42650
2/29/2012 34.73 36.00 34.73 35.15 99228
2/28/2012 33.98 34.79 33.74 34.63 86992
2/27/2012 32.77 34.11 32.75 33.91 58577
2/24/2012 32.97 33.31 32.86 32.92 67028
2/23/2012 32.89 33.40 32.72 32.96 30152
2/22/2012 33.13 33.37 32.93 33.10 31681
2/21/2012 33.68 33.79 33.19 33.32 38848
2/17/2012 33.79 33.79 33.11 33.46 54033
2/16/2012 33.19 33.88 32.89 33.70 58578
2/15/2012 33.25 33.29 32.74 32.85 42851
2/14/2012 32.99 33.16 32.71 33.05 61214
2/13/2012 32.01 33.22 31.94 33.02 98732
2/10/2012 31.25 31.90 30.96 31.85 76732
2/9/2012 31.08 31.62 30.96 31.48 33142
2/8/2012 31.15 31.27 30.90 30.95 42962
2/7/2012 31.33 31.43 30.86 31.11 58218
2/6/2012 31.67 31.79 31.25 31.47 39254
2/3/2012 31.86 32.16 31.70 31.85 52370
2/2/2012 31.96 32.25 31.56 31.60 42652
2/1/2012 31.48 31.80 31.31 31.38 39727
1/31/2012 31.40 31.54 30.91 31.14 33106
1/30/2012 30.63 31.27 30.50 31.09 34188
1/27/2012 31.16 31.25 30.58 30.98 45296
1/26/2012 31.50 31.89 31.13 31.25 41260
1/25/2012 31.86 31.86 31.26 31.32 67122
1/24/2012 31.24 32.35 31.24 32.16 41875
1/23/2012 32.50 32.51 31.40 31.43 74088
1/20/2012 32.42 32.52 31.96 32.46 38804
1/19/2012 32.30 32.58 32.13 32.43 34683
1/18/2012 31.56 32.15 31.39 32.07 36733
1/17/2012 31.80 31.95 31.59 31.68 46833
1/13/2012 31.52 31.57 31.15 31.49 41461
1/12/2012 31.32 31.76 31.13 31.74 42135
1/11/2012 31.24 31.57 31.10 31.14 39430
1/10/2012 31.51 31.85 31.20 31.32 41954
1/9/2012 30.94 31.18 30.66 31.07 92480
1/6/2012 30.52 31.28 30.40 30.94 44280
1/5/2012 30.01 30.73 29.45 30.45 45026
1/4/2012 29.85 30.25 29.73 30.10 43646
1/3/2012 30.23 30.50 29.63 29.97 49150
12/30/2011 29.74 29.80 29.50 29.60 23289
12/29/2011 29.39 29.85 29.20 29.64 29694
12/28/2011 29.54 29.64 29.10 29.30 32041
12/27/2011 29.19 29.68 29.18 29.42 22969
12/23/2011 29.10 29.25 28.84 29.24 22187
12/22/2011 28.91 29.15 28.68 28.96 27392
12/21/2011 28.59 28.75 28.15 28.71 34049
12/20/2011 27.84 28.78 27.84 28.50 41983
12/19/2011 27.89 28.24 27.26 27.35 38610
12/16/2011 27.75 28.23 27.53 27.79 58333
12/15/2011 27.74 27.97 27.39 27.53 43168
12/14/2011 27.18 27.70 27.05 27.28 45403
12/13/2011 28.00 28.38 26.98 27.27 45237
12/12/2011 27.97 27.97 27.48 27.80 33221
12/9/2011 27.90 28.40 27.82 28.27 34685
12/8/2011 28.44 28.44 27.63 27.71 45309
12/7/2011 28.45 28.86 28.07 28.67 38713
12/6/2011 28.70 28.87 28.22 28.63 47806
12/5/2011 29.16 29.27 28.57 29.07 53317
12/2/2011 28.32 28.90 28.31 28.77 63302
12/1/2011 28.25 28.33 27.56 27.82 43126
11/30/2011 27.77 28.42 27.73 28.40 58454
11/29/2011 26.83 27.21 26.58 26.67 41495
11/28/2011 26.81 26.92 26.23 26.48 49386
11/25/2011 25.56 26.29 25.56 25.89 33495
11/23/2011 26.27 26.38 25.36 25.58 92182
11/22/2011 27.09 27.22 26.51 26.63 53006
11/21/2011 27.57 27.62 26.94 27.12 96952
11/18/2011 28.11 28.64 27.90 28.02 57829
11/17/2011 27.88 28.02 27.47 27.83 76853
11/16/2011 27.84 28.62 27.68 28.01 57230
11/15/2011 27.98 28.39 27.79 28.14 41599
11/14/2011 28.60 28.71 27.98 28.15 42084
11/11/2011 28.79 29.23 28.69 28.89 40091
11/10/2011 28.51 28.67 28.03 28.33 42279
Marketplace
Trading Center