Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2008 6.749 6.954 6.641 6.722 4,504,717 -0.06(-0.95%)
Nov 26, 2008 6.468 6.803 6.258 6.787 9,357,081 +0.23(+3.54%)
Nov 25, 2008 6.641 6.787 6.215 6.555 15,125,675 +0.00(+0.00%)
Nov 24, 2008 6.042 6.787 5.912 6.555 19,940,718 +0.58(+9.76%)
Nov 21, 2008 5.772 6.026 5.507 5.972 15,012,504 +0.38(+6.76%)
Nov 20, 2008 6.101 6.274 5.507 5.594 18,864,738 -0.45(-7.50%)
Nov 19, 2008 6.290 6.463 6.031 6.047 13,756,886 -0.21(-3.36%)
Nov 18, 2008 6.252 6.312 5.999 6.258 17,336,492 -0.01(-0.17%)
Nov 17, 2008 6.647 6.760 6.247 6.269 13,114,721 -0.49(-7.27%)
Nov 14, 2008 7.014 7.159 6.506 6.760 0 -0.67(-9.08%)
Nov 13, 2008 6.387 7.478 6.225 7.435 31,051,538 +1.08(+16.99%)
Nov 12, 2008 7.186 7.186 6.069 6.355 30,166,578 -0.94(-12.88%)
Nov 11, 2008 7.505 7.554 7.014 7.294 11,393,179 -0.31(-4.12%)
Nov 10, 2008 8.326 8.326 7.424 7.608 11,792,197 -0.43(-5.31%)
Nov 07, 2008 7.959 8.261 7.785 8.034 12,471,516 +0.08(+0.95%)
Nov 06, 2008 8.736 8.914 7.780 7.959 15,816,839 -0.78(-8.90%)
Nov 05, 2008 9.384 9.384 8.671 8.736 9,835,925 -0.71(-7.49%)
Nov 04, 2008 9.038 9.492 8.914 9.443 11,453,682 +0.62(+7.04%)
Nov 03, 2008 9.071 9.125 8.666 8.822 9,439,416 -0.50(-5.33%)
Oct 31, 2008 8.774 9.703 8.768 9.319 9,375,524 +0.10(+1.11%)
Oct 30, 2008 9.989 10.17 8.666 9.217 18,851,086 -0.43(-4.42%)
Oct 29, 2008 9.179 10.04 9.022 9.643 18,327,324 +0.42(+4.57%)
Oct 28, 2008 8.828 9.265 8.687 9.222 17,857,516 +0.62(+7.22%)
Oct 27, 2008 8.509 8.968 8.369 8.601 11,306,373 -0.06(-0.75%)
Oct 24, 2008 8.461 9.114 8.293 8.666 12,484,342 -0.26(-2.90%)
Oct 23, 2008 8.909 9.443 8.455 8.925 15,355,652 +0.22(+2.54%)
Oct 22, 2008 9.692 9.756 8.374 8.704 14,535,990 -1.26(-12.68%)
Oct 21, 2008 10.25 10.60 9.918 9.967 10,223,395 -0.42(-4.00%)
Oct 20, 2008 9.827 10.39 9.778 10.38 10,869,211 +0.66(+6.77%)
Oct 17, 2008 9.443 10.10 9.335 9.724 15,397,581 +0.05(+0.50%)
Oct 16, 2008 9.859 9.978 8.590 9.676 25,822,564 -0.13(-1.38%)
Oct 15, 2008 11.81 11.83 9.719 9.810 18,161,142 -2.23(-18.52%)
Oct 14, 2008 12.45 12.91 11.69 12.04 14,518,901 +0.66(+5.79%)
Oct 13, 2008 10.84 11.70 10.54 11.38 12,472,255 +0.95(+9.11%)
Oct 10, 2008 10.23 10.93 9.505 10.43 0 -0.15(-1.43%)
Oct 09, 2008 11.79 12.01 10.46 10.58 14,437,912 -1.09(-9.34%)
Oct 08, 2008 11.88 12.46 11.39 11.67 19,670,822 -0.42(-3.48%)
Oct 07, 2008 13.42 13.54 12.02 12.09 13,441,259 -1.18(-8.87%)
Oct 06, 2008 13.48 13.61 12.62 13.27 13,527,226 -0.39(-2.85%)
Oct 03, 2008 13.86 14.24 13.60 13.66 0 -0.05(-0.39%)
Oct 02, 2008 13.94 14.21 13.61 13.71 9,120,194 -0.36(-2.53%)
Oct 01, 2008 14.02 14.38 13.74 14.07 9,231,638 -0.06(-0.46%)
Sep 30, 2008 14.50 14.50 13.84 14.14 9,070,485 +0.02(+0.11%)
Sep 29, 2008 15.02 15.39 13.98 14.12 15,030,958 -1.13(-7.40%)
Sep 26, 2008 15.04 15.68 15.02 15.25 0 +0.05(+0.32%)
Sep 25, 2008 15.11 15.46 14.96 15.20 9,597,515 +0.25(+1.70%)
Sep 24, 2008 14.89 15.18 14.45 14.95 9,763,624 +0.22(+1.50%)
Sep 23, 2008 14.73 15.34 14.65 14.72 14,592,305 +0.25(+1.72%)
Sep 22, 2008 15.53 15.71 14.41 14.48 10,335,597 -1.14(-7.30%)
Sep 19, 2008 15.38 16.03 13.74 15.61 0 +0.89(+6.01%)
Sep 18, 2008 15.39 15.72 14.15 14.73 19,129,148 -0.46(-3.06%)
Sep 17, 2008 15.88 16.03 15.17 15.19 14,452,118 -1.17(-7.16%)
Sep 16, 2008 15.87 16.37 15.77 16.37 17,401,294 +0.23(+1.41%)
Sep 15, 2008 16.14 16.78 15.95 16.14 15,344,217 -0.38(-2.29%)
Sep 12, 2008 16.12 16.52 15.99 16.52 11,677,406 +0.19(+1.19%)
Sep 11, 2008 15.81 16.37 15.61 16.32 15,385,824 +0.30(+1.89%)
Sep 10, 2008 15.57 16.20 15.47 16.02 15,114,697 +0.61(+3.96%)
Sep 09, 2008 15.73 16.01 15.41 15.41 17,848,098 -0.38(-2.43%)
Sep 08, 2008 15.59 16.04 15.50 15.79 13,333,087 +0.42(+2.74%)
Sep 05, 2008 14.71 15.47 14.49 15.37 0 +0.56(+3.79%)
Sep 04, 2008 15.20 15.32 14.71 14.81 10,456,706 -0.40(-2.66%)
Sep 03, 2008 14.58 15.37 14.58 15.22 13,639,909 +0.66(+4.56%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.