Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.797 7.824 7.548 7.759 10,523,244 +0.05(+0.70%)
May 28, 2009 7.613 7.775 7.365 7.705 11,694,320 +0.26(+3.56%)
May 27, 2009 8.175 8.207 7.397 7.440 16,817,552 -0.64(-7.89%)
May 26, 2009 7.570 8.137 7.564 8.077 14,465,933 +0.35(+4.54%)
May 22, 2009 7.575 7.915 7.532 7.726 8,675,729 +0.19(+2.58%)
May 21, 2009 7.440 7.656 7.273 7.532 13,506,805 -0.06(-0.85%)
May 20, 2009 7.802 8.315 7.548 7.597 18,543,124 -0.13(-1.68%)
May 19, 2009 7.397 7.851 7.219 7.726 17,456,776 +0.38(+5.14%)
May 18, 2009 6.862 7.370 6.830 7.348 12,079,278 +0.60(+8.97%)
May 15, 2009 6.798 7.073 6.587 6.744 13,699,488 -0.01(-0.08%)
May 14, 2009 6.452 6.873 6.285 6.749 14,228,970 +0.24(+3.65%)
May 13, 2009 6.954 6.981 6.151 6.512 18,262,782 -0.79(-10.80%)
May 12, 2009 7.397 7.419 6.889 7.300 21,330,510 -0.26(-3.43%)
May 11, 2009 7.937 7.937 7.359 7.559 14,827,802 -0.19(-2.51%)
May 08, 2009 7.186 7.753 7.186 7.753 13,472,887 +0.63(+8.87%)
May 07, 2009 7.672 7.791 6.992 7.122 17,445,872 -0.43(-5.72%)
May 06, 2009 7.505 7.699 7.343 7.554 16,076,143 +0.23(+3.10%)
May 05, 2009 7.624 7.635 7.170 7.327 24,074,830 -0.31(-4.10%)
May 04, 2009 7.176 7.818 7.127 7.640 33,479,108 +0.60(+8.51%)
May 01, 2009 6.933 7.143 6.868 7.041 21,128,506 +0.21(+3.00%)
Apr 30, 2009 6.544 7.014 6.366 6.835 29,693,212 +0.95(+16.15%)
Apr 29, 2009 5.750 6.074 5.734 5.885 18,132,832 +0.26(+4.71%)
Apr 28, 2009 5.496 5.766 5.496 5.621 13,240,943 -0.04(-0.76%)
Apr 27, 2009 5.702 5.788 5.410 5.664 23,139,296 -0.20(-3.41%)
Apr 24, 2009 5.205 5.966 5.205 5.864 24,408,012 +0.67(+12.89%)
Apr 23, 2009 5.318 5.318 4.994 5.194 15,228,620 +0.10(+1.91%)
Apr 22, 2009 4.805 5.453 4.741 5.097 24,715,140 +0.35(+7.39%)
Apr 21, 2009 4.352 4.800 4.303 4.746 17,594,106 +0.56(+13.27%)
Apr 20, 2009 4.589 4.589 4.168 4.190 15,334,243 -0.57(-12.02%)
Apr 17, 2009 4.751 4.859 4.535 4.762 19,852,956 +0.04(+0.80%)
Apr 16, 2009 4.908 4.930 4.535 4.724 24,235,592 -0.03(-0.57%)
Apr 15, 2009 4.184 4.930 4.103 4.751 44,817,096 +0.85(+21.88%)
Apr 14, 2009 4.228 4.228 3.871 3.898 13,415,376 -0.36(-8.38%)
Apr 13, 2009 4.179 4.309 4.049 4.255 8,968,099 +0.03(+0.77%)
Apr 09, 2009 4.076 4.233 3.985 4.222 11,754,581 +0.35(+9.07%)
Apr 08, 2009 3.817 3.941 3.769 3.871 13,130,347 +0.17(+4.52%)
Apr 07, 2009 3.898 3.898 3.688 3.704 12,604,228 -0.31(-7.67%)
Apr 06, 2009 4.082 4.184 3.796 4.012 17,235,664 -0.29(-6.66%)
Apr 03, 2009 4.400 4.400 4.103 4.298 12,781,043 -0.04(-0.87%)
Apr 02, 2009 4.276 4.400 4.211 4.336 19,208,918 +0.29(+7.21%)
Apr 01, 2009 3.779 4.076 3.672 4.044 14,396,190 +0.24(+6.39%)
Mar 31, 2009 4.028 4.136 3.774 3.801 17,775,262 -0.19(-4.74%)
Mar 30, 2009 4.184 4.184 3.931 3.990 13,325,236 -0.53(-11.71%)
Mar 26, 2009 4.568 4.784 4.444 4.519 26,639,952 +0.10(+2.20%)
Mar 25, 2009 5.043 5.097 4.168 4.422 27,259,900 -0.55(-10.98%)
Mar 24, 2009 4.217 5.075 4.201 4.967 34,115,380 +0.56(+12.61%)
Mar 23, 2009 4.006 4.417 4.006 4.411 19,696,682 +0.59(+15.40%)
Mar 20, 2009 3.985 4.087 3.677 3.823 18,464,688 -0.33(-7.87%)
Mar 19, 2009 4.287 4.314 3.963 4.149 18,055,692 -0.04(-1.05%)
Mar 18, 2009 3.952 4.222 3.774 4.193 23,440,462 +0.27(+6.98%)
Mar 17, 2009 3.493 3.990 3.423 3.920 35,531,768 +0.50(+14.69%)
Mar 16, 2009 3.369 3.774 3.369 3.418 22,894,530 +0.09(+2.59%)
Mar 13, 2009 3.240 3.423 3.207 3.331 0 +0.17(+5.29%)
Mar 12, 2009 3.007 3.191 2.932 3.164 16,017,950 +0.21(+7.13%)
Mar 11, 2009 2.932 2.997 2.786 2.953 20,548,558 +0.31(+11.86%)
Mar 10, 2009 2.440 2.673 2.430 2.640 17,920,094 +0.26(+11.14%)
Mar 09, 2009 2.181 2.403 2.160 2.376 18,306,852 +0.17(+7.58%)
Mar 06, 2009 2.311 2.381 2.122 2.208 0 -0.04(-1.92%)
Mar 05, 2009 2.473 2.473 2.224 2.252 16,123,586 -0.25(-9.94%)
Mar 04, 2009 2.619 2.619 2.435 2.500 25,592,886 -0.26(-9.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.