INTERNATIONAL PAPER $47.42

down -0.09


21/5/2013 11:21 AM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
10/13/2011 25.41 25.78 25.25 25.71 42755
10/12/2011 25.50 25.95 25.41 25.70 45218
10/11/2011 24.80 25.53 24.69 25.23 40311
10/10/2011 24.68 25.16 24.62 25.10 29525
10/7/2011 24.58 24.74 23.75 24.05 46495
10/6/2011 23.82 24.72 23.45 24.49 54483
10/5/2011 23.30 24.13 22.82 24.05 62043
10/4/2011 22.16 23.23 21.55 23.20 79465
10/3/2011 23.05 23.62 22.61 22.65 71744
9/30/2011 23.65 23.86 23.17 23.25 72769
9/29/2011 24.86 25.11 23.54 24.15 135480
9/28/2011 26.18 26.30 24.20 24.28 103510
9/27/2011 26.27 26.94 25.95 26.15 52473
9/26/2011 25.33 25.59 24.61 25.42 124033
9/23/2011 24.57 25.42 24.50 25.02 62369
9/22/2011 25.14 25.48 24.22 24.66 106379
9/21/2011 27.18 27.60 25.95 25.97 59869
9/20/2011 27.92 28.03 27.19 27.22 31629
9/19/2011 27.35 27.77 26.95 27.61 34127
9/16/2011 28.04 28.31 27.72 27.98 42252
9/15/2011 27.22 27.88 27.06 27.78 48618
9/14/2011 26.93 27.21 26.26 26.89 51117
9/13/2011 26.02 27.02 25.75 26.74 48065
9/12/2011 25.64 26.10 25.26 25.89 43288
9/9/2011 26.59 26.80 25.94 26.17 57865
9/8/2011 27.78 27.99 26.88 26.99 70184
9/7/2011 28.16 28.31 27.77 28.04 78595
9/6/2011 24.46 27.87 24.46 27.77 159639
9/2/2011 25.57 25.91 25.33 25.49 43145
9/1/2011 27.09 27.41 26.27 26.35 41946
8/31/2011 27.05 27.55 26.82 27.15 51986
8/30/2011 26.59 27.15 26.38 26.89 46737
8/29/2011 26.07 26.77 26.03 26.77 36974
8/26/2011 24.85 25.82 24.37 25.68 30560
8/25/2011 25.76 25.99 24.98 25.07 39687
8/24/2011 24.57 25.65 24.46 25.58 50426
8/23/2011 23.58 24.59 23.47 24.59 56191
8/22/2011 24.27 24.51 23.29 23.39 63946
8/19/2011 23.69 24.25 23.50 23.67 91276
8/18/2011 25.23 25.25 23.92 24.06 87567
8/17/2011 26.08 26.45 25.88 26.12 30068
8/16/2011 25.93 26.39 25.68 26.03 39365
8/15/2011 25.91 26.19 25.74 26.19 40586
8/12/2011 26.00 26.04 25.32 25.55 50150
8/11/2011 24.15 25.92 23.88 25.53 86018
8/10/2011 24.72 25.41 24.05 24.17 111568
8/9/2011 24.03 24.83 22.90 24.81 175060
8/8/2011 24.53 24.85 23.01 23.23 110297
8/5/2011 26.35 26.63 24.70 25.55 133789
8/4/2011 27.78 27.87 25.83 25.83 97660
8/3/2011 28.51 28.75 27.77 28.38 66136
8/2/2011 29.17 29.25 28.51 28.53 79847
8/1/2011 30.31 30.31 29.23 29.56 51285
7/29/2011 30.13 30.16 29.45 29.70 99843
7/28/2011 30.80 31.57 30.45 30.53 85167
7/27/2011 30.37 30.58 29.73 29.87 50225
7/26/2011 30.77 30.94 30.37 30.65 30705
7/25/2011 30.40 30.95 30.31 30.77 26842
7/22/2011 30.86 30.88 30.34 30.86 35120
7/21/2011 30.26 31.05 30.10 30.95 41905
7/20/2011 29.96 30.37 29.63 30.10 39028
7/19/2011 29.49 29.91 29.36 29.79 35588
7/18/2011 29.76 29.76 28.87 29.30 36219
7/15/2011 29.81 30.05 29.64 29.87 46860
7/14/2011 30.19 30.39 29.65 29.67 51439
7/13/2011 29.83 30.65 29.78 29.99 40131
7/12/2011 29.75 30.09 29.58 29.63 46386
7/11/2011 29.77 30.06 29.70 29.94 48782
7/8/2011 30.01 30.34 28.75 30.26 39827
7/7/2011 30.39 30.72 30.18 30.56 36512
7/6/2011 29.82 30.28 29.76 30.05 38500
7/5/2011 30.56 30.56 29.69 29.87 60456
7/1/2011 30.02 30.71 29.98 30.61 37344
6/30/2011 29.28 29.96 29.17 29.82 40182
6/29/2011 29.46 29.52 28.96 29.16 35943
6/28/2011 29.29 29.40 28.91 29.26 48821
6/27/2011 28.90 29.56 28.82 29.16 47411
6/24/2011 29.03 29.13 28.61 28.78 72835
6/23/2011 28.24 29.03 28.00 28.95 70821
6/22/2011 28.65 29.09 28.50 28.74 80079
6/21/2011 27.65 28.87 27.65 28.78 91478
6/20/2011 26.51 27.58 26.51 27.44 133615
6/17/2011 27.10 27.17 26.50 26.57 62340
6/16/2011 27.02 27.07 26.25 26.63 75491
6/15/2011 27.63 27.68 26.83 27.06 81355
6/14/2011 27.98 28.08 27.50 27.87 90049
6/10/2011 29.04 29.10 28.21 28.30 63020
6/9/2011 28.90 29.60 28.71 29.23 64558
6/8/2011 29.64 29.64 28.38 28.79 86058
6/7/2011 31.07 31.07 29.76 29.78 183739
6/6/2011 29.76 30.00 29.55 29.65 59468
6/3/2011 29.66 30.04 29.54 29.88 63299
6/2/2011 30.19 30.81 30.14 30.31 42687
6/1/2011 31.02 31.26 30.05 30.20 47406
5/31/2011 31.06 31.45 30.65 31.22 49250
5/27/2011 30.80 31.00 30.55 30.91 24169
5/26/2011 30.24 30.75 30.11 30.58 32239
5/25/2011 30.37 30.52 29.95 30.37 40810
5/24/2011 30.35 30.78 30.06 30.11 40196
5/23/2011 30.74 30.74 29.98 30.10 56392
Marketplace
Trading Center