International Paper Co $45.46

down -0.04


17/4/2014 06:40 PM  |  NYSE : IP  
Industries : Consumer Non-durables / Packaging & Containers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
4/19/201233.0933.2232.6832.963,370,320
4/18/201233.0733.2532.9433.053,546,190
4/17/201233.0133.3332.6533.224,830,970
4/16/201233.0433.2132.6832.864,335,120
4/13/201233.2233.3432.9132.974,003,190
4/12/201232.8233.3832.7233.275,130,820
4/11/201233.2033.2632.7132.746,157,040
4/10/201233.9634.0132.6032.678,417,160
4/9/201234.1834.2533.8333.975,043,710
4/5/201235.0235.3134.6534.873,487,400
4/4/201235.0535.2234.6035.104,607,480
4/3/201235.1535.5934.8634.985,951,540
4/2/201235.1035.3134.9035.174,269,060
3/30/201235.3535.3534.7735.103,863,860
3/29/201234.6035.2634.5535.163,827,620
3/28/201235.6235.6934.7134.875,054,340
3/27/201236.0836.2335.7235.733,745,810
3/26/201235.5636.0435.5135.983,981,710
3/23/201235.1535.2334.5435.194,768,760
3/22/201235.1335.2434.6035.053,754,000
3/21/201235.4935.7935.4035.684,287,600
3/20/201235.0735.3334.7435.305,007,770
3/19/201235.6135.7835.2435.443,597,920
3/16/201235.9435.9435.3135.576,153,180
3/15/201235.7136.0135.2135.946,009,420
3/14/201236.2836.5035.5635.715,013,540
3/13/201235.6536.3035.5836.295,660,140
3/12/201235.2535.5635.1935.483,699,110
3/9/201235.4635.6234.9735.233,949,530
3/8/201235.0435.5734.9735.294,684,750
3/7/201235.2035.2534.1634.777,188,800
3/6/201235.0535.1934.7935.135,804,240
3/5/201235.5735.9235.3535.494,774,490
3/2/201235.2436.0035.2335.624,828,250
3/1/201235.1835.4834.9935.204,264,920
2/29/201234.7336.0034.7335.159,922,820
2/28/201233.9834.7933.7434.638,699,180
2/27/201232.7734.1132.7533.915,857,690
2/24/201232.9733.3132.8632.926,702,760
2/23/201232.8933.4032.7232.963,015,130
2/22/201233.1333.3732.9333.103,168,060
2/21/201233.6833.7933.1933.323,884,720
2/17/201233.7933.7933.1133.465,403,270
2/16/201233.1933.8832.8933.705,857,790
2/15/201233.2533.2932.7532.854,285,340
2/14/201232.9933.1632.7133.056,121,330
2/13/201232.0133.2331.9433.029,873,310
2/10/201231.2531.9030.9631.857,673,150
2/9/201231.0831.6230.9631.483,314,280
2/8/201231.1531.2730.9030.954,296,620
2/7/201231.3331.4330.8631.115,821,780
2/6/201231.6731.7931.2531.473,925,460
2/3/201231.8632.1631.7031.855,236,930
2/2/201231.9632.2531.5631.604,265,150
2/1/201231.4831.8031.3131.383,972,830
1/31/201231.4031.5430.9131.143,310,960
1/30/201230.6331.2730.5031.093,418,800
1/27/201231.1631.2530.5830.984,529,720
1/26/201231.5031.8931.1331.254,125,900
1/25/201231.8631.8631.2631.286,997,440
1/24/201231.2432.3531.2432.164,187,440
1/23/201232.5032.5131.4031.437,408,860
1/20/201232.4232.5231.9632.463,880,380
1/19/201232.3032.5832.1332.433,468,280
1/18/201231.5632.1531.3932.073,673,270
1/17/201231.8031.9531.5931.684,683,440
1/13/201231.5231.5731.1531.494,146,280
1/12/201231.3231.7631.1331.744,213,760
1/11/201231.2431.5731.1031.143,944,280
1/10/201231.5131.8531.2031.324,196,100
1/9/201230.9431.1830.6631.079,248,070
1/6/201230.5231.2830.4030.944,427,930
1/5/201230.0130.7329.4530.454,502,520
1/4/201229.8530.2529.7330.104,365,250
1/3/201230.2330.5029.6329.974,914,920
12/30/201129.7429.8029.5029.602,328,900
12/29/201129.3929.8529.2029.642,969,340
12/28/201129.5429.6429.1029.303,204,070
12/27/201129.1929.6829.1829.422,296,840
12/23/201129.1029.2528.8429.242,218,620
12/22/201128.9129.1528.6828.962,739,200
12/21/201128.5928.7528.1528.713,404,880
12/20/201127.8428.7827.8428.504,200,240
12/19/201127.8928.2427.2627.353,860,950
12/16/201127.7528.2327.5327.795,834,250
12/15/201127.7427.9727.3927.534,316,770
12/14/201127.1827.7027.0527.284,540,240
12/13/201128.0028.3826.9827.274,524,030
12/12/201127.9727.9727.4827.803,322,020
12/9/201127.9028.4027.8228.273,468,460
12/8/201128.4428.4427.6327.714,530,820
12/7/201128.4528.8628.0728.673,872,920
12/6/201128.7028.8728.2228.634,782,070
12/5/201129.1629.2728.5729.075,331,640
12/2/201128.3228.9028.3128.776,330,180
12/1/201128.2528.3327.5627.824,312,550
11/30/201127.7728.4227.7328.405,845,350
11/29/201126.8327.2126.5826.674,149,460
11/28/201126.8126.9226.2326.484,938,530
11/25/201125.5626.2925.5625.893,349,450
Trading Center