$49.82 +1.43 (%) International Paper Co - NYSE

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IP historical data

Date Open High Low Close Volume
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
10/12/201125.5025.9525.4125.704,521,704
10/11/201124.8025.5324.6925.234,031,011
10/10/201124.6825.1624.6225.102,952,490
10/7/201124.5824.7423.7524.054,649,446
10/6/201123.8224.7223.4524.495,448,282
10/5/201123.3024.1322.8224.056,204,257
10/4/201122.1623.2321.5523.207,947,784
10/3/201123.0523.6222.6122.657,174,731
9/30/201123.6523.8623.1723.257,278,088
9/29/201124.8625.1123.5424.1513,548,925
9/28/201126.1826.3024.2024.2810,351,058
9/27/201126.2726.9425.9526.155,247,452
9/26/201125.3325.5924.6125.4212,404,218
9/23/201124.5725.4224.5025.026,236,836
9/22/201125.1425.4824.2224.6610,637,899
9/21/201127.1827.6025.9525.975,988,645
9/20/201127.9228.0327.1927.223,162,888
9/19/201127.3527.7726.9527.613,424,417
9/16/201128.0428.3127.7227.984,264,406
9/15/201127.2227.8827.0627.784,861,742
9/14/201126.9327.2126.2626.895,111,806
9/13/201126.0227.0225.7526.744,806,529
9/12/201125.6426.1725.2625.894,328,765
9/9/201126.5926.8025.9426.175,786,577
9/8/201127.7827.9926.8826.997,018,342
9/7/201128.1628.3127.7728.047,862,009
9/6/201124.4627.8724.4627.7715,967,376
9/2/201125.5725.9125.3325.494,314,426
9/1/201127.0927.4126.2726.354,194,550
8/31/201127.0527.5526.8227.155,198,544
8/30/201126.5927.1526.3826.894,673,604
8/29/201126.0726.7726.0326.773,698,260
8/26/201124.8525.8224.3725.683,055,960
8/25/201125.7625.9924.9825.073,968,665
8/24/201124.5725.6524.4625.585,043,980
8/23/201123.5824.5923.4724.595,619,044
8/22/201124.2724.5123.2923.396,394,571
8/19/201123.6924.2523.5023.679,128,718
8/18/201125.2325.2523.9224.068,758,335
8/17/201126.0826.4525.8826.123,006,872
8/16/201125.9326.3925.6826.033,936,488
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center