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
)
45.46
+1.30 (+2.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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
6.547
7.017
6.368
6.838
29,680,626
+0.95(+16.15%)
Apr 29, 2009
5.753
6.077
5.736
5.888
18,125,148
+0.26(+4.71%)
Apr 28, 2009
5.499
5.769
5.499
5.623
13,235,331
-0.04(-0.76%)
Apr 27, 2009
5.704
5.790
5.412
5.666
23,129,490
-0.20(-3.41%)
Apr 24, 2009
5.207
5.969
5.207
5.866
24,397,668
+0.67(+12.89%)
Apr 23, 2009
5.321
5.321
4.996
5.196
15,222,165
+0.10(+1.91%)
Apr 22, 2009
4.807
5.456
4.743
5.099
24,704,666
+0.35(+7.39%)
Apr 21, 2009
4.354
4.802
4.305
4.748
17,586,650
+0.56(+13.27%)
Apr 20, 2009
4.591
4.591
4.170
4.192
15,327,744
-0.57(-12.02%)
Apr 17, 2009
4.753
4.861
4.537
4.764
19,844,540
+0.04(+0.80%)
Apr 16, 2009
4.910
4.932
4.537
4.726
24,225,320
-0.03(-0.57%)
Apr 15, 2009
4.186
4.932
4.105
4.753
44,798,104
+0.85(+21.88%)
Apr 14, 2009
4.229
4.229
3.873
3.900
13,409,690
-0.36(-8.38%)
Apr 13, 2009
4.181
4.310
4.051
4.256
8,964,298
+0.03(+0.77%)
Apr 09, 2009
4.078
4.235
3.986
4.224
11,749,599
+0.35(+9.07%)
Apr 08, 2009
3.819
3.943
3.770
3.873
13,124,782
+0.17(+4.52%)
Apr 07, 2009
3.900
3.900
3.689
3.705
12,598,886
-0.31(-7.67%)
Apr 06, 2009
4.084
4.186
3.797
4.013
17,228,360
-0.29(-6.66%)
Apr 03, 2009
4.402
4.402
4.105
4.300
12,775,626
-0.04(-0.87%)
Apr 02, 2009
4.278
4.402
4.213
4.337
19,200,778
+0.29(+7.21%)
Apr 01, 2009
3.781
4.078
3.673
4.046
14,390,088
+0.24(+6.39%)
Mar 31, 2009
4.030
4.138
3.776
3.803
17,767,728
-0.19(-4.74%)
Mar 30, 2009
4.186
4.186
3.932
3.992
13,319,588
-0.53(-11.71%)
Mar 26, 2009
4.570
4.786
4.445
4.521
26,628,660
+0.10(+2.20%)
Mar 25, 2009
5.045
5.099
4.170
4.424
27,248,346
-0.55(-10.98%)
Mar 24, 2009
4.219
5.077
4.202
4.969
34,100,920
+0.56(+12.61%)
Mar 23, 2009
4.008
4.418
4.008
4.413
19,688,334
+0.59(+15.40%)
Mar 20, 2009
3.986
4.089
3.678
3.824
18,456,862
-0.33(-7.87%)
Mar 19, 2009
4.289
4.316
3.965
4.151
18,048,040
-0.04(-1.05%)
Mar 18, 2009
3.954
4.224
3.776
4.195
23,430,528
+0.27(+6.98%)
Mar 17, 2009
3.495
3.992
3.425
3.922
35,516,708
+0.50(+14.69%)
Mar 16, 2009
3.371
3.776
3.371
3.419
22,884,826
+0.09(+2.59%)
Mar 13, 2009
3.241
3.425
3.209
3.333
0
+0.17(+5.29%)
Mar 12, 2009
3.009
3.192
2.933
3.165
16,011,161
+0.21(+7.13%)
Mar 11, 2009
2.933
2.998
2.787
2.955
20,539,848
+0.31(+11.86%)
Mar 10, 2009
2.442
2.674
2.431
2.641
17,912,500
+0.26(+11.14%)
Mar 09, 2009
2.182
2.404
2.161
2.377
18,299,092
+0.17(+7.58%)
Mar 06, 2009
2.312
2.382
2.123
2.209
0
-0.04(-1.92%)
Mar 05, 2009
2.474
2.474
2.225
2.252
16,116,752
-0.25(-9.94%)
Mar 04, 2009
2.620
2.620
2.436
2.501
25,582,038
-0.26(-9.57%)
Mar 02, 2009
2.965
3.095
2.728
2.766
19,993,560
-0.31(-10.02%)
Feb 27, 2009
3.073
3.284
3.003
3.073
0
-0.06(-1.90%)
Feb 26, 2009
3.392
3.430
3.111
3.133
16,594,871
-0.12(-3.65%)
Feb 25, 2009
3.479
3.489
3.209
3.252
17,674,762
-0.24(-6.96%)
Feb 24, 2009
3.133
3.527
2.922
3.495
23,157,248
+0.39(+12.52%)
Feb 23, 2009
3.349
3.349
3.095
3.106
11,432,919
-0.20(-6.05%)
Feb 20, 2009
3.322
3.381
3.128
3.306
0
-0.06(-1.77%)
Feb 19, 2009
3.570
3.624
3.344
3.365
10,176,086
-0.13(-3.71%)
Feb 18, 2009
3.527
3.641
3.387
3.495
20,170,222
-0.03(-0.77%)
Feb 17, 2009
3.651
3.651
3.489
3.522
20,532,268
-0.20(-5.37%)
Feb 13, 2009
3.830
3.927
3.722
3.722
18,388,596
-0.22(-5.49%)
Feb 12, 2009
3.770
3.954
3.738
3.938
19,796,400
+0.05(+1.39%)
Feb 11, 2009
4.138
4.159
3.527
3.884
19,308,334
-0.30(-7.11%)
Feb 10, 2009
4.397
4.397
4.084
4.181
32,424,346
-0.21(-4.68%)
Feb 09, 2009
4.375
4.467
4.327
4.386
16,137,000
+0.06(+1.50%)
Feb 06, 2009
4.300
4.435
4.294
4.321
18,809,140
+0.11(+2.56%)
Feb 05, 2009
4.300
4.370
4.105
4.213
18,409,472
-0.05(-1.27%)
Feb 04, 2009
4.489
4.500
4.213
4.267
15,214,383
-0.13(-2.95%)
Feb 03, 2009
4.613
4.613
4.321
4.397
19,406,196
+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
.