International Paper Co $49.97

down 0.00


28/7/2014 04:03 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
3/7/201235.2035.2534.1634.777,188,801
3/6/201235.0535.1934.7935.135,804,235
3/5/201235.5735.9235.3535.494,774,486
3/2/201235.2436.0035.2335.624,828,254
3/1/201235.1835.4834.9935.204,264,920
2/29/201234.7336.0034.7335.159,922,815
2/28/201233.9834.7933.7434.638,699,175
2/27/201232.7734.1132.7533.915,857,689
2/24/201232.9733.3132.8632.926,702,756
2/23/201232.8933.4032.7232.963,015,130
2/22/201233.1333.3732.9333.103,168,055
2/21/201233.6833.7933.1933.323,884,724
2/17/201233.7933.7933.1133.465,403,266
2/16/201233.1933.8832.8933.705,857,786
2/15/201233.2533.2932.7532.854,285,342
2/14/201232.9933.1632.7133.056,121,333
2/13/201232.0133.2331.9433.029,873,314
2/10/201231.2531.9030.9631.857,673,149
2/9/201231.0831.6230.9631.483,314,284
2/8/201231.1531.2730.9030.954,296,621
2/7/201231.3331.4330.8631.115,821,782
2/6/201231.6731.7931.2531.473,925,461
2/3/201231.8632.1631.7031.855,236,927
2/2/201231.9632.2531.5631.604,265,146
2/1/201231.4831.8031.3131.383,972,833
1/31/201231.4031.5430.9131.143,310,960
1/30/201230.6331.2730.5031.093,418,802
1/27/201231.1631.2530.5830.984,529,721
1/26/201231.5031.8931.1331.254,125,902
1/25/201231.8631.8631.2631.286,997,438
1/24/201231.2432.3531.2432.164,187,445
1/23/201232.5032.5131.4031.437,408,857
1/20/201232.4232.5231.9632.463,880,381
1/19/201232.3032.5832.1332.433,468,283
1/18/201231.5632.1531.3932.073,673,272
1/17/201231.8031.9531.5931.684,683,436
1/13/201231.5231.5731.1531.494,146,278
1/12/201231.3231.7631.1331.744,213,763
1/11/201231.2431.5731.1031.143,944,276
1/10/201231.5131.8531.2031.324,196,096
1/9/201230.9431.1830.6631.079,248,072
1/6/201230.5231.2830.4030.944,427,929
1/5/201230.0130.7329.4530.454,502,519
1/4/201229.8530.2529.7330.104,365,253
1/3/201230.2330.5029.6329.974,914,920
12/30/201129.7429.8029.5029.602,328,897
12/29/201129.3929.8529.2029.642,969,335
12/28/201129.5429.6429.1029.303,204,072
12/27/201129.1929.6829.1829.422,296,839
12/23/201129.1029.2528.8429.242,218,619
12/22/201128.9129.1528.6828.962,739,200
12/21/201128.5928.7528.1528.713,404,876
12/20/201127.8428.7827.8428.504,200,239
12/19/201127.8928.2427.2627.353,860,954
12/16/201127.7528.2327.5327.795,834,254
12/15/201127.7427.9727.3927.534,316,770
12/14/201127.1827.7027.0527.284,540,240
12/13/201128.0028.3826.9827.274,524,028
12/12/201127.9727.9727.4827.803,322,025
12/9/201127.9028.4027.8228.273,468,462
12/8/201128.4428.4427.6327.714,530,825
12/7/201128.4528.8628.0728.673,872,924
12/6/201128.7028.8728.2228.634,782,066
12/5/201129.1629.2728.5729.075,331,636
12/2/201128.3228.9028.3128.776,330,180
12/1/201128.2528.3327.5627.824,312,551
11/30/201127.7728.4227.7328.405,845,352
11/29/201126.8327.2126.5826.674,149,464
11/28/201126.8126.9226.2326.484,938,532
11/25/201125.5626.2925.5625.893,349,449
11/23/201126.2726.3825.3625.589,218,116
11/22/201127.0927.2226.5126.635,300,548
11/21/201127.5727.6226.9427.129,695,179
11/18/201128.1128.6427.9028.025,782,831
11/17/201127.8828.0227.4727.837,685,281
11/16/201127.8428.6227.6828.015,722,936
11/15/201127.9828.3927.7928.144,159,844
11/14/201128.6028.7127.9828.154,208,300
11/11/201128.7929.2328.6928.894,009,031
11/10/201128.5128.6728.0328.334,227,849
11/9/201128.1528.7127.9228.076,150,394
11/8/201128.9429.4128.4629.344,626,057
11/7/201128.6828.8928.1228.714,116,771
11/4/201128.0929.0227.8528.815,261,306
11/3/201127.9628.5427.4228.454,786,287
11/2/201127.4927.6327.0827.473,842,897
11/1/201126.7327.4226.5526.996,241,575
10/31/201128.2428.4227.6927.704,269,472
10/28/201128.6428.9428.2028.815,285,399
10/27/201127.7529.2527.7228.928,878,954
10/26/201126.7726.8925.8226.586,545,831
10/25/201126.6926.7426.1026.284,027,207
10/24/201126.1426.9226.0926.764,182,036
10/21/201125.8826.2125.4425.934,713,428
10/20/201125.3925.7925.0325.594,874,293
10/19/201125.9226.1625.2825.403,430,112
10/18/201125.0926.1924.8025.925,170,866
10/17/201125.7725.8625.0025.094,062,595
10/14/201126.0826.3525.6426.014,718,954
10/13/201125.4125.7825.2525.714,275,408
Trading Center