Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
International Paper
(NY:
IP
)
40.64
+0.12 (+0.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
5.593
5.647
4.948
4.981
0
-0.76(-13.31%)
Jan 29, 2009
6.352
6.352
5.740
5.746
13,586,897
-0.60(-9.47%)
Jan 28, 2009
6.188
6.537
6.161
6.346
16,557,484
+0.25(+4.12%)
Jan 27, 2009
5.909
6.135
5.822
6.095
9,685,564
+0.23(+4.01%)
Jan 26, 2009
5.969
6.248
5.735
5.860
8,432,476
-0.05(-0.92%)
Jan 23, 2009
5.844
6.122
5.620
5.915
11,784,863
+0.03(+0.46%)
Jan 22, 2009
5.898
6.079
5.658
5.888
18,143,686
+0.07(+1.13%)
Jan 21, 2009
5.522
5.838
5.418
5.822
15,906,480
+0.51(+9.67%)
Jan 20, 2009
5.959
6.002
5.270
5.309
14,594,373
-0.64(-10.74%)
Jan 16, 2009
6.008
6.068
5.691
5.948
12,168,763
+0.11(+1.87%)
Jan 15, 2009
5.833
5.931
5.412
5.838
17,194,296
+0.01(+0.09%)
Jan 14, 2009
6.051
6.051
5.740
5.833
9,011,221
-0.30(-4.90%)
Jan 13, 2009
6.079
6.259
6.008
6.133
9,129,980
+0.01(+0.18%)
Jan 12, 2009
6.385
6.428
6.068
6.122
8,177,707
-0.27(-4.19%)
Jan 09, 2009
6.505
6.598
6.204
6.390
11,056,108
-0.09(-1.43%)
Jan 08, 2009
6.286
6.510
6.008
6.483
15,998,004
+0.10(+1.63%)
Jan 07, 2009
6.794
6.822
6.324
6.379
10,819,334
-0.46(-6.71%)
Jan 06, 2009
6.658
6.958
6.619
6.838
10,375,490
+0.28(+4.33%)
Jan 05, 2009
6.822
6.827
6.505
6.554
14,457,257
-0.23(-3.46%)
Jan 02, 2009
6.477
6.827
6.477
6.789
0
+0.34(+5.34%)
Jan 01, 2009
6.352
6.543
6.319
6.445
0
+0.00(+0.00%)
Dec 31, 2008
6.352
6.543
6.319
6.445
9,397,791
+0.09(+1.37%)
Dec 30, 2008
6.275
6.395
6.232
6.357
9,637,420
+0.11(+1.84%)
Dec 29, 2008
6.330
6.417
6.122
6.243
6,936,707
-0.03(-0.52%)
Dec 26, 2008
6.281
6.342
6.161
6.275
3,876,948
+0.04(+0.61%)
Dec 24, 2008
6.253
6.314
6.204
6.237
2,320,508
+0.01(+0.09%)
Dec 23, 2008
6.434
6.499
6.182
6.232
13,010,344
-0.14(-2.23%)
Dec 22, 2008
6.696
6.734
6.215
6.374
11,655,517
-0.31(-4.66%)
Dec 19, 2008
6.822
6.942
6.488
6.685
25,941,172
-0.06(-0.89%)
Dec 18, 2008
7.247
7.247
6.682
6.745
9,223,920
-0.44(-6.16%)
Dec 17, 2008
7.089
7.362
6.893
7.187
12,279,975
+0.07(+0.92%)
Dec 16, 2008
6.800
7.187
6.750
7.122
17,226,068
+0.43(+6.45%)
Dec 15, 2008
6.827
6.887
6.565
6.690
11,006,553
+0.04(+0.66%)
Dec 12, 2008
6.243
6.860
6.243
6.647
11,251,294
+0.14(+2.18%)
Dec 11, 2008
6.996
7.067
6.406
6.505
10,204,607
-0.57(-8.10%)
Dec 10, 2008
6.772
7.204
6.772
7.078
8,823,412
+0.37(+5.54%)
Dec 09, 2008
6.603
6.953
6.537
6.707
12,213,361
+0.03(+0.41%)
Dec 08, 2008
6.161
6.745
6.144
6.679
14,401,061
+0.64(+10.58%)
Dec 05, 2008
6.068
6.073
5.653
6.040
16,371,655
-0.04(-0.72%)
Dec 04, 2008
6.390
6.630
5.964
6.084
12,393,598
-0.41(-6.31%)
Dec 03, 2008
6.155
6.554
6.008
6.494
11,162,624
+0.13(+2.06%)
Dec 02, 2008
6.177
6.423
6.073
6.363
12,127,870
+0.31(+5.14%)
Dec 01, 2008
6.630
6.740
6.008
6.051
13,240,262
-0.75(-11.00%)
Nov 28, 2008
6.827
7.035
6.718
6.800
4,453,341
-0.07(-0.95%)
Nov 26, 2008
6.543
6.882
6.330
6.865
9,250,364
+0.23(+3.54%)
Nov 25, 2008
6.718
6.865
6.286
6.630
14,953,168
+0.00(+0.00%)
Nov 24, 2008
6.111
6.865
5.980
6.630
19,713,296
+0.59(+9.76%)
Nov 21, 2008
5.838
6.095
5.571
6.040
14,841,288
+0.38(+6.76%)
Nov 20, 2008
6.172
6.346
5.571
5.658
18,649,588
-0.46(-7.50%)
Nov 19, 2008
6.363
6.537
6.101
6.117
13,599,990
-0.21(-3.37%)
Nov 18, 2008
6.324
6.385
6.068
6.330
17,138,772
-0.01(-0.17%)
Nov 17, 2008
6.723
6.838
6.319
6.341
12,965,148
-0.50(-7.27%)
Nov 14, 2008
7.095
7.242
6.581
6.838
0
-0.68(-9.08%)
Nov 13, 2008
6.461
7.564
6.297
7.521
30,697,398
+1.09(+16.99%)
Nov 12, 2008
7.269
7.269
6.139
6.428
29,822,532
-0.95(-12.88%)
Nov 11, 2008
7.592
7.641
7.095
7.379
11,263,241
-0.32(-4.12%)
Nov 10, 2008
8.422
8.422
7.510
7.695
11,657,709
-0.43(-5.31%)
Nov 07, 2008
8.050
8.356
7.875
8.127
12,329,280
+0.08(+0.95%)
Nov 06, 2008
8.837
9.017
7.870
8.050
15,636,450
-0.79(-8.90%)
Nov 05, 2008
9.492
9.492
8.771
8.837
9,723,747
-0.72(-7.49%)
Nov 04, 2008
9.143
9.601
9.017
9.552
11,323,054
+0.63(+7.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.