International Paper Co $45.46

down -0.04


17/4/2014 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
7/5/201130.5630.5629.6929.876,045,530
7/1/201130.0230.6929.9830.613,734,340
6/30/201129.2829.9629.1729.824,018,130
6/29/201129.4629.5228.9629.163,594,480
6/28/201129.2929.4028.9129.264,882,030
6/27/201128.9029.5628.8229.164,741,320
6/24/201129.0329.1328.6128.787,283,460
6/23/201128.2429.0328.0028.957,082,150
6/22/201128.6529.0928.5028.748,010,810
6/21/201127.6528.8727.6528.789,147,880
6/20/201126.5127.5826.5127.4413,361,500
6/17/201127.1027.1726.5026.576,233,940
6/16/201127.0227.0726.2526.637,549,100
6/15/201127.6327.6826.8327.068,135,410
6/14/201127.9828.0827.5027.879,004,890
6/13/201128.3128.5527.3427.5712,499,100
6/10/201129.0429.1028.2128.306,301,910
6/9/201128.9029.6028.7129.236,455,790
6/8/201129.6429.6428.3828.798,605,780
6/7/201131.0731.0729.7629.7818,395,100
6/6/201129.7630.0029.5529.655,949,430
6/3/201129.6630.0429.5429.886,329,840
6/2/201130.1930.8130.1430.314,268,640
6/1/201131.0231.2630.0530.204,740,520
5/31/201131.0631.4530.6531.224,925,000
5/27/201130.8031.0030.5530.912,416,880
5/26/201130.2430.7530.1130.583,226,100
5/25/201129.9930.5229.9530.374,082,160
5/24/201130.3530.7830.0630.114,019,530
5/23/201130.7430.7429.9830.105,640,440
5/20/201131.6631.6631.1431.313,430,990
5/19/201131.8732.0031.4931.673,201,380
5/18/201131.3831.7531.1631.693,279,960
5/17/201131.3231.8331.1031.234,983,700
5/16/201131.3531.9031.1431.454,467,560
5/13/201132.0932.3631.3531.374,883,780
5/12/201132.5032.5631.9832.324,419,440
5/11/201132.8132.8632.2632.605,300,060
5/10/201132.3533.0132.2532.865,668,450
5/9/201131.9132.3031.6532.213,602,780
5/6/201131.7532.3331.6031.776,732,140
5/5/201131.5331.7231.1231.334,714,680
5/4/201132.0432.2131.6431.6713,476,600
5/3/201132.1332.3731.6532.044,773,430
5/2/201132.3432.4230.8832.2910,185,800
4/29/201130.4331.1730.1430.885,125,440
4/28/201130.5331.5030.2330.489,554,060
4/27/201130.3330.3629.6029.984,730,750
4/26/201129.8930.4029.5830.183,528,850
4/25/201129.9630.2429.5129.544,157,030
4/21/201130.0930.1029.6730.002,855,240
4/20/201130.2430.4129.8029.904,721,890
4/19/201129.1729.6829.0129.553,635,760
4/18/201129.5129.5628.9629.165,231,180
4/15/201129.9630.2529.7829.957,161,850
4/14/201128.6629.3928.6229.256,468,220
4/13/201129.0829.2328.7128.836,233,910
4/12/201128.8829.0928.6628.806,605,480
4/11/201129.8930.1228.9528.976,834,740
4/8/201130.2830.5529.7929.904,486,960
4/7/201130.3130.4629.7030.134,300,050
4/6/201130.9431.0030.0630.343,597,080
4/5/201130.0730.8330.0330.685,398,390
4/4/201130.5830.6029.9130.075,372,170
4/1/201130.3031.0030.1730.426,346,000
3/31/201129.6030.4129.5530.186,144,630
3/30/201129.0430.0528.9129.749,716,260
3/29/201127.6029.1327.1728.9010,185,700
3/28/201127.8427.9627.5527.603,513,160
3/25/201127.3327.8527.2027.794,859,830
3/24/201127.1227.3526.7827.303,854,280
3/23/201126.7927.1226.6126.924,196,370
3/22/201127.1427.2126.7126.824,290,360
3/21/201127.3027.3026.7627.114,638,940
3/18/201126.7027.0026.4526.879,248,970
3/17/201126.0926.5325.7626.306,861,800
3/16/201125.7425.9225.2525.637,904,760
3/15/201124.9325.9924.8825.776,244,020
3/14/201125.9226.2525.5925.944,036,830
3/11/201125.4826.2925.3825.995,760,450
3/10/201126.1826.1925.5325.707,361,920
3/9/201126.4426.5826.1126.445,007,320
3/8/201126.4326.8726.1126.484,472,250
3/7/201126.9327.0826.1026.305,223,970
3/4/201127.2427.2426.5426.784,068,940
3/3/201127.0927.3526.9427.265,709,940
3/2/201126.6627.0826.3626.735,354,180
3/1/201127.8528.0026.5526.726,151,840
2/28/201128.1028.1327.4727.784,337,570
2/25/201127.7228.0927.5228.083,115,420
2/24/201127.0427.7327.0427.546,471,580
2/23/201127.6227.9626.7127.246,226,550
2/22/201128.4228.6127.4627.508,161,220
2/18/201130.4230.4428.9729.026,633,160
2/17/201129.7730.3629.7730.293,817,310
2/16/201130.0930.3929.8430.014,370,920
2/15/201129.7530.2229.7330.064,073,850
2/14/201129.2329.8729.1229.783,683,360
2/11/201129.2129.4228.9329.344,834,840
2/10/201129.4129.7029.1029.393,715,030
Trading Center