INTERNATIONAL PAPER $47.05

down -0.13


24/5/2013 04:24 PM  |  NYSE : IP  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

IP historical data

Date Open High Low Close Volume
1/3/2011 27.50 28.08 27.43 28.02 47279
12/31/2010 27.12 27.50 27.05 27.24 25399
12/30/2010 27.05 27.31 26.97 27.19 24710
12/29/2010 27.17 27.25 27.05 27.22 24037
12/28/2010 27.10 27.25 26.96 27.11 21248
12/27/2010 26.81 27.25 26.73 27.09 21557
12/23/2010 26.90 27.14 26.76 27.01 31334
12/22/2010 26.77 27.02 26.68 26.99 28932
12/21/2010 26.39 27.16 26.33 26.80 70051
12/20/2010 26.12 26.31 25.82 26.24 41862
12/17/2010 25.52 26.00 25.51 25.94 49256
12/16/2010 25.76 25.89 25.11 25.47 64003
12/15/2010 26.40 26.45 25.55 25.75 55714
12/14/2010 26.81 26.91 26.36 26.55 43036
12/13/2010 26.96 27.16 26.65 26.69 40212
12/10/2010 26.69 26.91 26.47 26.85 32690
12/9/2010 26.58 26.89 26.44 26.68 38304
12/8/2010 26.70 26.77 26.20 26.52 42939
12/7/2010 26.67 26.89 26.30 26.65 78423
12/6/2010 26.18 26.43 25.85 26.39 37375
12/3/2010 25.69 26.35 25.62 26.24 36191
12/2/2010 25.58 26.00 25.55 25.91 44592
12/1/2010 25.45 25.75 25.27 25.49 35487
11/30/2010 24.95 25.16 24.72 24.97 52479
11/29/2010 24.91 25.37 24.51 25.29 44143
11/26/2010 25.30 25.30 24.99 25.12 15333
11/24/2010 24.75 25.73 24.75 25.60 43938
11/23/2010 24.84 25.08 24.52 24.62 40618
11/22/2010 24.79 25.48 24.39 25.39 62907
11/19/2010 24.67 25.02 24.26 24.80 63881
11/18/2010 24.79 25.16 24.70 24.84 65345
11/17/2010 24.58 24.91 24.31 24.48 49937
11/16/2010 25.03 25.07 24.39 24.61 75617
11/15/2010 25.76 25.76 25.28 25.28 37197
11/12/2010 26.03 26.08 25.53 25.67 85842
11/11/2010 25.59 26.43 25.59 26.36 55808
11/10/2010 25.69 26.18 25.19 25.96 67246
11/9/2010 26.54 26.59 25.50 25.74 61445
11/8/2010 26.10 26.56 25.94 26.50 50518
11/5/2010 26.22 26.49 26.12 26.44 59093
11/4/2010 25.67 26.22 25.67 26.18 73437
11/3/2010 25.03 25.17 24.59 25.17 42546
11/2/2010 25.37 25.58 24.83 24.86 52740
11/1/2010 25.54 25.57 24.98 25.09 65081
10/29/2010 24.47 25.28 24.31 25.28 66716
10/28/2010 25.17 25.33 24.27 24.49 74282
10/27/2010 24.71 25.18 24.53 24.94 145253
10/26/2010 23.80 24.03 23.39 23.87 72025
10/25/2010 23.99 24.24 23.68 23.96 68612
10/22/2010 23.60 23.69 23.35 23.68 26117
10/21/2010 23.80 23.99 23.20 23.52 47230
10/20/2010 23.22 23.84 23.18 23.64 50258
10/19/2010 23.70 23.70 22.90 23.10 74653
10/18/2010 23.68 24.04 23.34 24.04 59447
10/15/2010 23.46 23.99 23.08 23.53 89591
10/14/2010 23.15 23.38 22.78 23.11 60251
10/13/2010 22.96 23.48 22.81 23.16 72336
10/12/2010 22.34 23.12 22.18 22.72 99947
10/11/2010 22.16 22.49 22.10 22.39 36296
10/8/2010 22.02 22.36 21.97 22.19 60459
10/7/2010 22.42 22.56 21.75 21.95 47828
10/6/2010 22.31 22.43 22.04 22.35 80964
10/5/2010 21.79 22.37 21.53 22.27 94901
10/4/2010 22.30 22.33 21.44 21.52 71396
10/1/2010 22.06 22.52 21.96 22.36 66988
9/30/2010 21.66 21.94 21.50 21.75 85545
9/29/2010 21.39 21.55 21.10 21.43 61288
9/28/2010 21.72 21.77 21.08 21.41 92533
9/27/2010 21.75 21.92 21.53 21.72 39424
9/24/2010 21.41 21.91 21.33 21.83 66780
9/23/2010 21.12 21.18 20.77 20.87 121648
9/22/2010 21.77 22.19 21.27 21.35 109511
9/21/2010 22.04 22.17 21.73 21.99 88110
9/20/2010 21.61 22.05 20.91 21.97 202744
9/17/2010 22.96 23.64 22.69 23.46 85692
9/16/2010 22.75 23.14 22.60 22.78 39657
9/15/2010 22.60 23.10 22.60 22.90 52428
9/14/2010 22.98 23.04 22.60 22.68 62698
9/13/2010 22.65 23.07 22.54 23.06 53442
9/10/2010 22.14 22.45 22.04 22.39 55583
9/9/2010 22.16 22.22 21.69 22.05 69903
9/8/2010 22.03 22.16 21.33 21.58 77852
9/7/2010 22.35 22.35 21.81 22.01 51644
9/3/2010 22.29 22.90 22.25 22.39 68395
9/2/2010 21.60 22.01 21.43 21.99 64670
9/1/2010 20.97 21.62 20.80 21.58 68112
8/31/2010 19.77 20.73 19.72 20.46 69297
8/30/2010 20.45 20.45 19.97 19.97 44105
8/27/2010 20.15 20.43 19.33 20.38 84353
8/26/2010 20.42 20.76 19.87 19.88 67484
8/25/2010 20.19 20.44 19.69 20.32 111664
8/24/2010 20.67 21.05 20.46 20.54 60112
8/23/2010 21.48 21.80 20.99 21.01 50696
8/20/2010 21.03 21.42 20.95 21.21 47185
8/19/2010 21.65 21.82 21.11 21.28 53085
8/18/2010 22.08 22.09 21.59 21.87 39640
8/17/2010 21.97 22.22 21.65 21.99 62573
8/16/2010 21.72 22.22 21.42 21.59 80493
8/13/2010 21.75 22.16 21.67 21.87 43636
8/12/2010 21.45 22.14 21.18 21.87 61140
Marketplace
Trading Center