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
)
36.28
+0.47 (+1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009
6.619
7.095
6.439
6.914
29,354,564
+0.96(+16.15%)
Apr 29, 2009
5.817
6.144
5.800
5.953
17,926,030
+0.27(+4.71%)
Apr 28, 2009
5.560
5.833
5.560
5.685
13,089,931
-0.04(-0.76%)
Apr 27, 2009
5.767
5.855
5.472
5.729
22,875,396
-0.20(-3.41%)
Apr 24, 2009
5.265
6.035
5.265
5.931
24,129,642
+0.68(+12.89%)
Apr 23, 2009
5.380
5.380
5.052
5.254
15,054,939
+0.10(+1.91%)
Apr 22, 2009
4.861
5.516
4.795
5.156
24,433,266
+0.35(+7.39%)
Apr 21, 2009
4.402
4.855
4.353
4.801
17,393,448
+0.56(+13.27%)
Apr 20, 2009
4.642
4.642
4.216
4.238
15,159,358
-0.58(-12.02%)
Apr 17, 2009
4.806
4.915
4.588
4.817
19,626,534
+0.04(+0.80%)
Apr 16, 2009
4.965
4.986
4.588
4.779
23,959,186
-0.03(-0.57%)
Apr 15, 2009
4.233
4.986
4.151
4.806
44,305,964
+0.86(+21.88%)
Apr 14, 2009
4.276
4.276
3.916
3.943
13,262,375
-0.36(-8.38%)
Apr 13, 2009
4.227
4.358
4.096
4.304
8,865,819
+0.03(+0.77%)
Apr 09, 2009
4.123
4.282
4.031
4.271
11,620,521
+0.36(+9.07%)
Apr 08, 2009
3.861
3.987
3.812
3.916
12,980,596
+0.17(+4.52%)
Apr 07, 2009
3.943
3.943
3.730
3.747
12,460,478
-0.31(-7.67%)
Apr 06, 2009
4.129
4.233
3.839
4.058
17,039,094
-0.29(-6.66%)
Apr 03, 2009
4.451
4.451
4.151
4.347
12,635,276
-0.04(-0.87%)
Apr 02, 2009
4.326
4.451
4.260
4.386
18,989,844
+0.29(+7.21%)
Apr 01, 2009
3.823
4.123
3.714
4.091
14,232,003
+0.25(+6.39%)
Mar 31, 2009
4.074
4.184
3.818
3.845
17,572,538
-0.19(-4.74%)
Mar 30, 2009
4.233
4.233
3.976
4.036
13,173,263
-0.54(-11.71%)
Mar 26, 2009
4.620
4.839
4.495
4.571
26,336,126
+0.10(+2.20%)
Mar 25, 2009
5.101
5.156
4.216
4.473
26,949,002
-0.55(-10.98%)
Mar 24, 2009
4.265
5.134
4.249
5.025
33,726,300
+0.56(+12.61%)
Mar 23, 2009
4.052
4.468
4.052
4.462
19,472,044
+0.60(+15.40%)
Mar 20, 2009
4.031
4.134
3.719
3.867
18,254,100
-0.33(-7.87%)
Mar 19, 2009
4.336
4.364
4.009
4.197
17,849,770
-0.04(-1.05%)
Mar 18, 2009
3.998
4.271
3.818
4.242
23,173,126
+0.28(+6.98%)
Mar 17, 2009
3.534
4.036
3.463
3.965
35,126,532
+0.51(+14.69%)
Mar 16, 2009
3.408
3.818
3.408
3.457
22,633,420
+0.09(+2.59%)
Mar 13, 2009
3.277
3.463
3.244
3.370
0
+0.17(+5.29%)
Mar 12, 2009
3.042
3.228
2.966
3.200
15,835,266
+0.21(+7.13%)
Mar 11, 2009
2.966
3.031
2.818
2.987
20,314,204
+0.32(+11.86%)
Mar 10, 2009
2.469
2.703
2.458
2.671
17,715,718
+0.27(+11.14%)
Mar 09, 2009
2.206
2.430
2.185
2.403
18,098,064
+0.17(+7.58%)
Mar 06, 2009
2.338
2.409
2.146
2.234
0
-0.04(-1.92%)
Mar 05, 2009
2.501
2.501
2.250
2.277
15,939,698
-0.25(-9.94%)
Mar 04, 2009
2.649
2.649
2.463
2.529
25,301,002
-0.27(-9.57%)
Mar 02, 2009
2.998
3.129
2.758
2.796
19,773,916
-0.31(-10.02%)
Feb 27, 2009
3.108
3.321
3.037
3.108
0
-0.06(-1.90%)
Feb 26, 2009
3.430
3.468
3.146
3.168
16,412,564
-0.12(-3.65%)
Feb 25, 2009
3.517
3.528
3.244
3.288
17,480,592
-0.25(-6.96%)
Feb 24, 2009
3.168
3.566
2.955
3.534
22,902,848
+0.39(+12.52%)
Feb 23, 2009
3.386
3.386
3.129
3.140
11,307,320
-0.20(-6.05%)
Feb 20, 2009
3.359
3.419
3.162
3.342
0
-0.06(-1.77%)
Feb 19, 2009
3.610
3.665
3.381
3.403
10,064,294
-0.13(-3.71%)
Feb 18, 2009
3.566
3.681
3.424
3.534
19,948,638
-0.03(-0.77%)
Feb 17, 2009
3.692
3.692
3.528
3.561
20,306,708
-0.20(-5.37%)
Feb 13, 2009
3.872
3.971
3.763
3.763
18,186,584
-0.22(-5.49%)
Feb 12, 2009
3.812
3.998
3.779
3.981
19,578,924
+0.05(+1.39%)
Feb 11, 2009
4.184
4.205
3.566
3.927
19,096,218
-0.30(-7.11%)
Feb 10, 2009
4.446
4.446
4.129
4.227
32,068,140
-0.21(-4.68%)
Feb 09, 2009
4.424
4.517
4.375
4.435
15,959,723
+0.07(+1.50%)
Feb 06, 2009
4.347
4.484
4.342
4.369
18,602,508
+0.11(+2.56%)
Feb 05, 2009
4.347
4.418
4.151
4.260
18,207,230
-0.05(-1.27%)
Feb 04, 2009
4.539
4.549
4.260
4.315
15,047,242
-0.13(-2.95%)
Feb 03, 2009
4.664
4.664
4.369
4.446
19,193,004
+0.03(+0.62%)
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
.