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
8/11/2010 22.51 22.54 21.84 21.87 67714
8/10/2010 23.45 23.49 22.65 22.91 90757
8/9/2010 24.28 24.46 23.66 23.69 51099
8/6/2010 24.35 24.67 23.49 24.06 66789
8/5/2010 24.39 24.83 24.30 24.63 46445
8/4/2010 24.75 24.88 24.28 24.54 38144
8/3/2010 24.82 25.00 24.39 24.51 52541
8/2/2010 24.66 25.28 24.56 25.18 62692
7/30/2010 23.75 24.34 23.63 24.20 48366
7/29/2010 24.42 24.79 23.82 24.09 85453
7/28/2010 24.62 24.85 23.44 24.12 131894
7/27/2010 25.74 25.79 25.00 25.49 70458
7/26/2010 25.16 25.52 24.82 25.50 54618
7/23/2010 24.56 25.06 24.36 24.98 54759
7/22/2010 23.84 24.75 23.76 24.59 56776
7/21/2010 24.53 24.65 23.33 23.49 60498
7/20/2010 22.74 24.28 22.49 24.28 74022
7/19/2010 23.13 23.17 22.40 23.06 55046
7/16/2010 23.44 23.57 22.71 22.78 65073
7/15/2010 23.81 23.81 22.97 23.59 53370
7/14/2010 24.12 24.12 23.43 23.79 63059
7/13/2010 23.71 24.41 23.71 24.14 64605
7/12/2010 23.70 23.81 23.09 23.32 62082
7/9/2010 23.10 23.86 23.10 23.67 50070
7/8/2010 23.28 23.50 22.73 23.15 82416
7/7/2010 22.23 23.14 22.23 23.13 63685
7/6/2010 23.22 23.34 22.04 22.33 57046
7/2/2010 23.04 23.33 22.25 22.59 63091
7/1/2010 22.82 23.18 21.96 22.94 94780
6/30/2010 22.38 23.29 22.30 22.63 104326
6/29/2010 23.46 23.46 22.18 22.39 118857
6/28/2010 24.48 24.72 23.79 23.99 68957
6/25/2010 23.79 24.64 23.54 24.59 167775
6/24/2010 25.05 25.16 23.61 23.72 93956
6/23/2010 24.26 25.27 23.98 25.20 108442
6/22/2010 26.26 26.57 24.26 24.35 110288
6/21/2010 26.48 26.97 26.16 26.31 75898
6/18/2010 25.64 25.92 25.48 25.73 64887
6/17/2010 25.80 25.85 25.06 25.52 64415
6/16/2010 25.83 26.04 25.48 25.66 63938
6/15/2010 25.40 26.23 25.08 26.20 96961
6/14/2010 24.71 25.70 24.67 25.05 127537
6/11/2010 23.29 24.37 23.02 24.30 92419
6/10/2010 22.34 23.03 22.34 23.02 58322
6/9/2010 21.90 22.69 21.75 21.87 73331
6/8/2010 21.17 21.72 21.04 21.64 87786
6/7/2010 22.01 22.06 21.05 21.08 104413
6/4/2010 22.74 23.12 21.86 21.93 79490
6/3/2010 23.09 23.68 22.84 23.39 71895
6/2/2010 22.34 22.99 22.25 22.97 57311
6/1/2010 22.82 23.35 22.23 22.24 55604
5/28/2010 23.70 23.83 23.00 23.23 59554
5/27/2010 23.04 23.77 22.74 23.76 75152
5/26/2010 22.58 23.25 22.06 22.34 74161
5/25/2010 20.94 22.26 20.77 22.23 93578
5/24/2010 22.13 22.53 21.74 21.75 62644
5/21/2010 21.18 22.72 21.09 22.28 100027
5/20/2010 21.68 22.30 21.23 21.76 139721
5/19/2010 22.66 22.84 21.72 22.52 101372
5/18/2010 23.97 24.33 22.87 22.93 63012
5/17/2010 23.92 24.37 23.03 23.60 92271
5/14/2010 23.96 24.04 23.46 23.78 88911
5/13/2010 24.72 24.92 24.22 24.31 56799
5/12/2010 24.47 24.96 24.33 24.93 60709
5/11/2010 24.49 24.88 24.11 24.29 57638
5/10/2010 25.01 25.45 24.22 24.79 80145
5/7/2010 23.10 23.80 21.53 23.16 151037
5/6/2010 24.55 25.16 20.50 23.34 152968
5/5/2010 24.60 25.45 24.30 24.76 79523
5/4/2010 26.19 26.19 24.81 25.01 111808
5/3/2010 26.95 27.13 25.99 26.64 90329
4/30/2010 28.27 28.45 26.73 26.74 74475
4/29/2010 27.99 29.14 27.78 28.00 85453
4/28/2010 27.17 27.66 26.86 27.18 59657
4/27/2010 28.31 28.31 26.91 27.05 64590
4/26/2010 28.67 29.25 28.12 28.41 58951
4/23/2010 28.41 28.80 28.16 28.63 45851
4/22/2010 27.84 28.42 27.57 28.37 41675
4/21/2010 27.47 28.43 27.47 28.17 76809
4/20/2010 27.71 28.06 27.23 27.42 74144
4/19/2010 27.65 27.83 26.91 27.44 58610
4/16/2010 27.94 28.58 27.45 27.85 83297
4/15/2010 27.93 28.47 27.82 28.10 56792
4/14/2010 27.43 28.15 27.43 28.10 53911
4/13/2010 27.07 27.31 26.86 27.23 58522
4/12/2010 27.62 27.62 26.94 27.14 60672
4/9/2010 27.42 27.70 27.04 27.47 52408
4/8/2010 26.80 27.49 26.48 27.42 78595
4/7/2010 26.05 27.33 26.05 27.01 142370
4/6/2010 25.32 25.93 25.20 25.91 78715
4/5/2010 25.37 25.57 25.20 25.50 58888
4/1/2010 24.83 25.29 24.83 25.24 62529
3/31/2010 25.11 25.12 24.53 24.61 56031
3/30/2010 25.24 25.52 24.90 25.26 42113
3/29/2010 25.24 25.48 25.06 25.15 65091
3/26/2010 25.38 25.63 24.95 24.99 90999
3/25/2010 26.50 26.58 25.21 25.21 78589
3/24/2010 26.10 26.47 25.82 26.21 91675
3/23/2010 26.05 26.20 25.80 26.16 89001
3/22/2010 25.81 26.16 25.55 26.05 80616
Marketplace
Trading Center