International Paper Co $49.92

down 0.00


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
12/20/201238.8939.7638.8039.594,257,101
12/19/201238.8739.1038.6338.903,292,113
12/18/201238.2138.9838.0238.943,412,840
12/17/201238.1338.2537.8038.163,447,760
12/14/201237.6638.2137.6538.063,014,838
12/13/201237.9038.1137.3937.645,069,677
12/12/201237.3037.7737.0137.385,092,039
12/11/201236.5237.1536.5137.133,768,742
12/10/201235.8936.3735.8636.331,897,377
12/7/201236.1036.2535.8336.042,246,950
12/6/201236.1136.1435.7335.972,914,071
12/5/201236.2536.3635.1136.035,319,154
12/4/201236.7137.2336.1836.253,966,329
12/3/201237.2537.4536.7336.812,583,086
11/30/201237.3237.3536.8837.142,348,032
11/29/201237.0037.3336.7837.313,624,748
11/28/201235.9836.9735.8436.933,196,151
11/27/201235.9836.7635.8436.254,508,800
11/26/201236.0936.1635.7236.102,059,704
11/23/201235.6836.2635.6436.261,259,732
11/21/201235.5135.5335.3135.461,912,284
11/20/201235.4735.6235.1635.363,446,640
11/19/201235.0035.6334.7335.593,978,232
11/16/201233.6634.3732.9534.315,916,052
11/15/201233.7734.2933.5433.653,841,322
11/14/201234.4134.4133.5333.624,173,868
11/13/201234.2934.5833.7534.364,019,596
11/12/201234.7234.8434.3434.662,292,882
11/9/201234.0835.6434.0834.853,896,335
11/8/201235.0735.0734.1434.483,371,780
11/7/201235.1635.2834.8634.973,736,458
11/6/201235.3936.0435.3735.623,117,781
11/5/201235.9335.9935.1335.373,588,093
11/2/201237.0537.0535.7835.934,234,844
11/1/201235.8236.9735.5736.934,117,463
10/31/201236.0736.0735.2535.834,150,741
10/26/201235.2635.6935.1935.664,681,106
10/25/201235.7936.0734.8335.267,134,382
10/24/201236.9137.2436.2236.383,934,319
10/23/201236.8937.1636.7036.783,153,172
10/22/201237.4237.6537.1237.633,740,567
10/19/201238.2138.2537.3337.423,366,844
10/18/201237.4838.2837.4838.153,905,839
10/17/201238.2338.4237.2537.515,238,789
10/16/201237.6638.4137.6638.203,538,174
10/15/201237.0037.6436.8537.592,677,406
10/12/201237.2237.3536.6536.803,069,283
10/11/201236.9837.3336.7937.244,875,894
10/10/201236.5136.7236.1836.613,728,412
10/9/201236.8036.9736.4236.572,842,359
10/8/201236.5836.9236.2136.853,102,981
10/5/201236.7837.3836.6236.813,720,915
10/4/201236.3936.6536.2636.492,691,083
10/3/201236.0536.3635.8036.192,668,650
10/2/201236.2336.4435.9235.993,369,408
10/1/201236.4436.7536.0536.163,197,984
9/28/201236.2736.5036.0036.324,328,775
9/27/201236.1336.6436.1236.553,137,782
9/26/201235.7436.1835.5236.034,736,225
9/25/201236.7636.8435.9735.975,744,293
9/24/201236.8737.2536.4636.789,155,176
9/21/201236.4536.5035.3535.518,286,536
9/20/201233.8534.8033.7134.704,519,506
9/19/201234.2234.3433.8634.134,296,007
9/18/201234.5234.7933.7134.076,283,610
9/17/201234.8034.9234.0834.186,187,113
9/14/201235.7636.5035.3935.525,669,698
9/13/201235.1736.3635.0335.766,129,471
9/12/201234.6135.1034.6135.063,860,631
9/11/201234.8034.8834.4534.484,194,234
9/10/201234.9935.6134.5834.798,015,122
9/7/201235.7136.4435.7136.307,209,120
9/6/201234.7435.6734.7435.554,912,034
9/5/201234.1634.4533.9634.183,385,001
9/4/201234.4634.8033.9634.184,217,758
8/31/201234.7434.8234.3134.562,488,516
8/30/201234.7034.7134.2734.362,302,530
8/29/201234.3934.9034.2034.853,183,922
8/28/201234.4434.6934.2634.342,307,626
8/27/201234.6034.6634.3834.461,709,384
8/24/201234.1334.7334.0634.552,244,153
8/23/201234.6034.6034.0334.172,586,074
8/22/201234.4234.7434.1534.723,602,601
8/21/201234.6734.9934.4534.664,090,228
8/20/201234.1234.6333.5734.544,044,594
8/17/201235.1135.1534.3834.583,311,659
8/16/201234.3835.1234.3134.886,093,292
8/15/201233.9634.4433.7334.345,409,675
8/14/201234.0634.4533.8234.115,436,545
8/13/201233.1834.0433.1233.946,431,278
8/10/201232.5033.1032.4332.894,391,708
8/9/201232.5132.9832.2332.692,946,721
8/8/201233.0533.0832.6632.743,682,316
8/7/201232.9333.5232.8433.233,010,423
8/6/201232.7432.9232.5332.802,412,027
8/3/201232.4833.1332.4532.713,425,292
8/2/201231.9232.3331.4932.044,060,785
8/1/201232.9733.1132.4032.432,723,930
7/31/201232.8833.0932.7732.812,791,228
7/30/201233.3033.3032.6832.843,768,765
Trading Center