International Paper Co $45.50

up +0.62


16/4/2014 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
11/22/201127.0927.2226.5126.635,300,550
11/21/201127.5727.6226.9427.129,695,180
11/18/201128.1128.6427.9028.025,782,830
11/17/201127.8828.0227.4727.837,685,280
11/16/201127.8428.6227.6828.015,722,940
11/15/201127.9828.3927.7928.144,159,840
11/14/201128.6028.7127.9828.154,208,300
11/11/201128.7929.2328.6928.894,009,030
11/10/201128.5128.6728.0328.334,227,850
11/9/201128.1528.7127.9228.076,150,390
11/8/201128.9429.4128.4629.344,626,060
11/7/201128.6828.8928.1228.714,116,770
11/4/201128.0929.0227.8528.815,261,310
11/3/201127.9628.5427.4228.454,786,290
11/2/201127.4927.6327.0827.473,842,900
11/1/201126.7327.4226.5526.996,241,580
10/31/201128.2428.4227.6927.704,269,470
10/28/201128.6428.9428.2028.815,285,400
10/27/201127.7529.2527.7228.928,878,950
10/26/201126.7726.8925.8226.586,545,830
10/25/201126.6926.7426.1026.284,027,210
10/24/201126.1426.9226.0926.764,182,040
10/21/201125.8826.2125.4425.934,713,430
10/20/201125.3925.7925.0325.594,874,290
10/19/201125.9226.1625.2825.403,430,110
10/18/201125.0926.1924.8025.925,170,870
10/17/201125.7725.8625.0025.094,062,600
10/14/201126.0826.3525.6426.014,718,950
10/13/201125.4125.7825.2525.714,275,410
10/12/201125.5025.9525.4125.704,521,700
10/11/201124.8025.5324.6925.234,031,010
10/10/201124.6825.1624.6225.102,952,490
10/7/201124.5824.7423.7524.054,649,450
10/6/201123.8224.7223.4524.495,448,280
10/5/201123.3024.1322.8224.056,204,260
10/4/201122.1623.2321.5523.207,947,780
10/3/201123.0523.6222.6122.657,174,730
9/30/201123.6523.8623.1723.257,278,090
9/29/201124.8625.1123.5424.1513,548,900
9/28/201126.1826.3024.2024.2810,351,100
9/27/201126.2726.9425.9526.155,247,450
9/26/201125.3325.5924.6125.4212,404,200
9/23/201124.5725.4224.5025.026,236,840
9/22/201125.1425.4824.2224.6610,637,900
9/21/201127.1827.6025.9525.975,988,640
9/20/201127.9228.0327.1927.223,162,890
9/19/201127.3527.7726.9527.613,424,420
9/16/201128.0428.3127.7227.984,264,410
9/15/201127.2227.8827.0627.784,861,740
9/14/201126.9327.2126.2626.895,111,810
9/13/201126.0227.0225.7526.744,806,530
9/12/201125.6426.1725.2625.894,328,760
9/9/201126.5926.8025.9426.175,786,580
9/8/201127.7827.9926.8826.997,018,340
9/7/201128.1628.3127.7728.047,862,010
9/6/201124.4627.8724.4627.7715,967,400
9/2/201125.5725.9125.3325.494,314,430
9/1/201127.0927.4126.2726.354,194,550
8/31/201127.0527.5526.8227.155,198,540
8/30/201126.5927.1526.3826.894,673,600
8/29/201126.0726.7726.0326.773,698,260
8/26/201124.8525.8224.3725.683,055,960
8/25/201125.7625.9924.9825.073,968,660
8/24/201124.5725.6524.4625.585,043,980
8/23/201123.5824.5923.4724.595,619,040
8/22/201124.2724.5123.2923.396,394,570
8/19/201123.6924.2523.5023.679,128,720
8/18/201125.2325.2523.9224.068,758,340
8/17/201126.0826.4525.8826.123,006,870
8/16/201125.9326.3925.6826.033,936,490
8/15/201125.9126.1925.7426.194,058,540
8/12/201126.0026.0425.3225.555,014,930
8/11/201124.1525.9223.8825.538,601,800
8/10/201124.7225.4124.0524.1711,157,500
8/9/201124.0324.8322.9024.8117,506,000
8/8/201124.5324.8523.0123.2311,029,800
8/5/201126.3526.6324.7025.5513,378,800
8/4/201127.7827.8725.8325.839,766,070
8/3/201128.5128.7527.7728.386,613,500
8/2/201129.1729.2528.5128.537,985,340
8/1/201130.3130.3129.2329.565,128,480
7/29/201130.1330.1629.4529.709,985,550
7/28/201130.8031.5730.4530.538,517,610
7/27/201130.3730.5829.7329.875,022,440
7/26/201130.7730.9430.3730.653,070,490
7/25/201130.4030.9530.3130.772,684,700
7/22/201130.8630.8830.3430.863,512,400
7/21/201130.2631.0530.1030.954,190,670
7/20/201129.9630.3729.6330.103,902,740
7/19/201129.4929.9129.3629.793,558,710
7/18/201129.7629.7628.8729.303,621,880
7/15/201129.8130.0529.6429.874,686,200
7/14/201130.1930.3929.6529.675,143,890
7/13/201129.8330.6529.7829.994,071,620
7/12/201129.7530.0929.5829.634,638,510
7/11/201129.7730.0629.7029.944,878,200
7/8/201130.0130.3428.7530.263,982,690
7/7/201130.3930.7230.1830.563,651,500
7/6/201129.8230.2829.7630.053,970,820
7/5/201130.5630.5629.6929.876,045,530
Trading Center