INTERNATIONAL PAPER $45.77

down -0.20


19/6/2013 04:19 PM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
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
5/20/2011 31.66 31.66 31.14 31.31 34278
5/19/2011 31.87 32.00 31.49 31.67 31980
5/18/2011 31.38 31.75 31.16 31.69 32799
5/17/2011 31.32 31.83 31.10 31.23 49795
5/16/2011 31.35 31.90 31.14 31.45 44674
5/13/2011 32.09 32.36 31.35 31.37 48838
5/12/2011 32.50 32.56 31.98 32.32 44000
5/11/2011 32.81 32.86 32.26 32.60 52985
5/10/2011 32.35 33.01 32.25 32.86 56802
5/9/2011 31.91 32.30 31.65 32.21 36025
5/6/2011 31.75 32.33 31.60 31.77 67254
5/5/2011 31.53 31.72 31.12 31.33 47116
5/4/2011 32.04 32.21 31.64 31.67 134744
5/3/2011 32.13 32.37 31.65 32.04 47727
5/2/2011 32.34 32.42 31.79 32.29 101844
4/29/2011 30.43 31.17 30.14 30.88 51000
4/28/2011 30.53 31.50 30.23 30.48 95539
4/27/2011 30.33 30.36 29.60 29.98 47291
4/26/2011 29.89 30.40 29.58 30.18 35282
4/25/2011 29.96 30.24 29.51 29.54 41569
4/21/2011 30.09 30.10 29.67 30.00 28507
4/20/2011 30.24 30.41 29.80 29.90 47178
4/19/2011 29.17 29.68 29.01 29.55 36353
4/18/2011 29.51 29.56 28.96 29.16 52301
4/15/2011 29.96 30.25 29.78 29.95 71576
4/14/2011 28.66 29.39 28.62 29.25 64620
4/13/2011 29.08 29.23 28.71 28.83 62323
4/12/2011 28.88 29.09 28.66 28.80 66033
4/11/2011 29.89 30.12 28.95 28.97 68337
4/8/2011 30.28 30.55 29.79 29.90 44847
4/7/2011 30.31 30.46 29.70 30.13 42919
4/6/2011 30.94 31.00 30.06 30.34 35957
4/5/2011 30.07 30.83 30.03 30.68 53962
4/4/2011 30.58 30.60 29.91 30.07 53722
4/1/2011 30.30 31.00 30.17 30.42 63429
3/31/2011 29.60 30.41 29.55 30.18 61396
3/30/2011 29.04 30.05 28.91 29.74 97049
3/29/2011 27.60 29.13 27.17 28.90 101838
3/28/2011 27.84 27.96 27.55 27.60 35127
3/25/2011 27.33 27.85 27.20 27.79 48580
3/24/2011 27.12 27.35 26.78 27.30 38533
3/23/2011 26.79 27.12 26.61 26.92 41955
3/22/2011 27.14 27.21 26.71 26.82 42866
3/21/2011 27.30 27.30 26.76 27.11 46385
3/18/2011 26.70 27.00 26.45 26.87 92437
3/17/2011 26.09 26.53 25.76 26.30 68567
3/16/2011 25.74 25.92 25.25 25.63 78957
3/15/2011 24.93 25.99 24.88 25.77 62409
3/14/2011 25.92 26.25 25.59 25.94 40335
3/11/2011 25.48 26.29 25.38 25.99 57569
3/10/2011 26.18 26.19 25.53 25.70 73609
3/9/2011 26.44 26.58 26.11 26.44 50040
3/8/2011 26.43 26.87 26.11 26.48 44698
3/7/2011 26.93 27.08 26.10 26.30 52212
3/4/2011 27.24 27.24 26.54 26.78 40670
3/3/2011 27.09 27.35 26.94 27.26 57092
3/2/2011 26.66 27.08 26.36 26.73 53542
3/1/2011 27.85 28.00 26.55 26.72 61500
2/28/2011 28.10 28.13 27.47 27.78 43376
2/25/2011 27.72 28.09 27.52 28.08 31155
2/24/2011 27.04 27.73 27.04 27.54 64699
2/23/2011 27.62 27.96 26.71 27.24 62266
2/22/2011 28.42 28.61 27.46 27.50 81599
2/18/2011 30.42 30.44 28.97 29.02 66332
2/17/2011 29.77 30.36 29.77 30.29 38174
2/16/2011 30.09 30.39 29.84 30.01 43691
2/15/2011 29.75 30.22 29.73 30.06 40739
2/14/2011 29.23 29.87 29.12 29.78 36834
2/11/2011 29.21 29.42 28.93 29.34 48340
2/10/2011 29.41 29.70 29.10 29.39 37151
2/9/2011 29.55 29.95 29.33 29.64 36476
2/8/2011 29.43 29.73 29.20 29.69 39395
2/7/2011 29.25 29.65 28.94 29.34 51437
2/4/2011 29.14 29.34 28.78 29.22 51084
2/3/2011 29.54 29.97 28.48 29.26 90057
2/2/2011 29.33 29.67 29.10 29.37 39260
2/1/2011 29.11 29.80 28.94 29.57 63836
1/31/2011 28.56 29.03 28.22 28.88 63699
1/28/2011 29.27 29.30 28.35 28.44 42970
Marketplace
Trading Center