International Paper Co $47.23

down -1.12


22/7/2014 01:21 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
5/13/201132.0932.3631.3531.374,883,785
5/12/201132.5032.5631.9832.324,419,440
5/11/201132.8132.8632.2632.605,300,065
5/10/201132.3533.0132.2532.865,668,447
5/9/201131.9132.3031.6532.213,602,776
5/6/201131.7532.3331.6031.776,732,139
5/5/201131.5331.7231.1231.334,714,680
5/4/201132.0432.2131.6431.6713,476,567
5/3/201132.1332.3731.6532.044,773,427
5/2/201132.3432.4230.8832.2910,185,795
4/29/201130.4331.1730.1430.885,125,445
4/28/201130.5331.5030.2330.489,554,059
4/27/201130.3330.3629.6029.984,730,750
4/26/201129.8930.4029.5830.183,528,849
4/25/201129.9630.2429.5129.544,157,028
4/21/201130.0930.1029.6730.002,855,235
4/20/201130.2430.4129.8029.904,721,893
4/19/201129.1729.6829.0129.553,635,757
4/18/201129.5129.5628.9629.165,231,176
4/15/201129.9630.2529.7829.957,161,854
4/14/201128.6629.3928.6229.256,468,216
4/13/201129.0829.2328.7128.836,233,910
4/12/201128.8829.0928.6628.806,605,484
4/11/201129.8930.1228.9528.976,834,739
4/8/201130.2830.5529.7929.904,486,963
4/7/201130.3130.4629.7030.134,300,052
4/6/201130.9431.0030.0630.343,597,077
4/5/201130.0730.8330.0330.685,398,386
4/4/201130.5830.6029.9130.075,372,172
4/1/201130.3031.0030.1730.426,345,998
3/31/201129.6030.4129.5530.186,144,632
3/30/201129.0430.0528.9129.749,716,260
3/29/201127.6029.1327.1728.9010,185,720
3/28/201127.8427.9627.5527.603,513,157
3/25/201127.3327.8527.2027.794,859,828
3/24/201127.1227.3526.7827.303,854,280
3/23/201126.7927.1226.6126.924,196,366
3/22/201127.1427.2126.7126.824,290,362
3/21/201127.3027.3026.7627.114,638,941
3/18/201126.7027.0026.4526.879,248,974
3/17/201126.0926.5325.7626.306,861,799
3/16/201125.7425.9225.2525.637,904,759
3/15/201124.9325.9924.8825.776,244,023
3/14/201125.9226.2525.5925.944,036,834
3/11/201125.4826.2925.3825.995,760,449
3/10/201126.1826.1925.5325.707,361,920
3/9/201126.4426.5826.1126.445,007,320
3/8/201126.4326.8726.1126.484,472,246
3/7/201126.9327.0826.1026.305,223,972
3/4/201127.2427.2426.5426.784,068,941
3/3/201127.0927.3526.9427.265,709,939
3/2/201126.6627.0826.3626.735,354,182
3/1/201127.8528.0026.5526.726,151,835
2/28/201128.1028.1327.4727.784,337,569
2/25/201127.7228.0927.5228.083,115,422
2/24/201127.0427.7327.0427.546,471,579
2/23/201127.6227.9626.7127.246,226,547
2/22/201128.4228.6127.4627.508,161,216
2/18/201130.4230.4428.9729.026,633,158
2/17/201129.7730.3629.7730.293,817,306
2/16/201130.0930.3929.8430.014,370,920
2/15/201129.7530.2229.7330.064,073,851
2/14/201129.2329.8729.1229.783,683,365
2/11/201129.2129.4228.9329.344,834,838
2/10/201129.4129.7029.1029.393,715,031
2/9/201129.5529.9529.3329.643,647,510
2/8/201129.4329.7329.2029.693,939,953
2/7/201129.2529.6528.9429.345,143,685
2/4/201129.1429.3428.7829.225,108,323
2/3/201129.5429.9728.4829.269,005,612
2/2/201129.3329.6729.1029.373,925,923
2/1/201129.1129.8028.9429.576,383,575
1/31/201128.5629.0328.2228.886,369,803
1/28/201129.2729.3028.3528.444,296,981
1/27/201129.0929.3328.8729.184,009,073
1/26/201128.8029.0428.6528.925,798,698
1/25/201128.4628.7127.9328.636,746,452
1/24/201128.4029.6428.3628.819,216,642
1/21/201127.8528.5027.6127.915,756,363
1/20/201128.0128.0327.2127.457,082,768
1/19/201128.4428.7227.9928.134,938,714
1/18/201128.6428.8428.2928.314,793,016
1/14/201128.8128.9428.3228.674,371,165
1/13/201128.7029.0428.6528.875,176,848
1/12/201128.5028.9328.3628.775,256,272
1/11/201128.4528.5827.7028.199,138,360
1/10/201127.9528.2227.7228.126,814,411
1/7/201127.8128.2027.6327.995,110,402
1/6/201128.1228.1927.6527.896,696,010
1/5/201127.6828.1927.5328.145,801,005
1/4/201128.0828.1727.5327.806,411,792
1/3/201127.5028.0827.4328.024,727,875
12/31/201027.1227.5027.0527.242,539,835
12/30/201027.0527.3126.9727.192,470,943
12/29/201027.1727.2527.0527.222,403,611
12/28/201027.1027.2526.9627.112,124,771
12/27/201026.8127.2526.7327.092,155,652
12/23/201026.9027.1426.7627.013,133,402
12/22/201026.7727.0226.6826.992,893,192
12/21/201026.3927.1626.3326.807,005,040
Trading Center