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 )

38.58 -1.26 (-3.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.824 7.032 6.715 6.797 4,455,229 -0.07(-0.95%)
Nov 26, 2008 6.540 6.879 6.327 6.862 9,254,286 +0.23(+3.54%)
Nov 25, 2008 6.715 6.862 6.284 6.628 14,959,507 +0.00(+0.00%)
Nov 24, 2008 6.109 6.862 5.978 6.628 19,721,654 +0.59(+9.76%)
Nov 21, 2008 5.836 6.093 5.568 6.038 14,847,580 +0.38(+6.76%)
Nov 20, 2008 6.169 6.344 5.568 5.656 18,657,494 -0.46(-7.50%)
Nov 19, 2008 6.360 6.535 6.098 6.114 13,605,756 -0.21(-3.36%)
Nov 18, 2008 6.322 6.382 6.065 6.327 17,146,038 -0.01(-0.17%)
Nov 17, 2008 6.720 6.835 6.316 6.338 12,970,645 -0.50(-7.27%)
Nov 14, 2008 7.092 7.239 6.578 6.835 0 -0.68(-9.08%)
Nov 13, 2008 6.458 7.561 6.295 7.517 30,710,412 +1.09(+16.99%)
Nov 12, 2008 7.266 7.266 6.136 6.426 29,835,176 -0.95(-12.88%)
Nov 11, 2008 7.588 7.637 7.092 7.375 11,268,016 -0.32(-4.12%)
Nov 10, 2008 8.418 8.418 7.506 7.692 11,662,651 -0.43(-5.31%)
Nov 07, 2008 8.047 8.353 7.871 8.123 12,334,507 +0.08(+0.95%)
Nov 06, 2008 8.833 9.013 7.867 8.047 15,643,079 -0.79(-8.90%)
Nov 05, 2008 9.488 9.488 8.768 8.833 9,727,869 -0.72(-7.49%)
Nov 04, 2008 9.139 9.597 9.013 9.548 11,327,854 +0.63(+7.04%)
Nov 03, 2008 9.172 9.226 8.762 8.920 9,335,717 -0.50(-5.33%)
Oct 31, 2008 8.871 9.810 8.866 9.423 9,272,527 +0.10(+1.11%)
Oct 30, 2008 10.10 10.29 8.762 9.319 18,643,992 -0.43(-4.42%)
Oct 29, 2008 9.281 10.15 9.122 9.750 18,125,984 +0.43(+4.57%)
Oct 28, 2008 8.926 9.368 8.784 9.324 17,661,338 +0.63(+7.22%)
Oct 27, 2008 8.604 9.068 8.462 8.697 11,182,164 -0.07(-0.75%)
Oct 24, 2008 8.555 9.215 8.385 8.762 12,347,192 -0.26(-2.90%)
Oct 23, 2008 9.008 9.548 8.549 9.024 15,186,958 +0.22(+2.54%)
Oct 22, 2008 9.799 9.865 8.467 8.800 14,376,301 -1.28(-12.68%)
Oct 21, 2008 10.36 10.72 10.03 10.08 10,111,083 -0.42(-4.00%)
Oct 20, 2008 9.936 10.51 9.887 10.50 10,749,804 +0.67(+6.77%)
Oct 17, 2008 9.548 10.21 9.439 9.832 15,228,427 +0.05(+0.50%)
Oct 16, 2008 9.969 10.09 8.686 9.783 25,538,884 -0.14(-1.38%)
Oct 15, 2008 11.94 11.96 9.827 9.919 17,961,628 -2.25(-18.52%)
Oct 14, 2008 12.59 13.05 11.82 12.17 14,359,399 +0.67(+5.79%)
Oct 13, 2008 10.96 11.83 10.66 11.51 12,335,238 +0.96(+9.11%)
Oct 10, 2008 10.35 11.05 9.611 10.55 0 -0.15(-1.43%)
Oct 09, 2008 11.92 12.14 10.57 10.70 14,279,301 -1.10(-9.34%)
Oct 08, 2008 12.01 12.59 11.52 11.80 19,454,722 -0.43(-3.48%)
Oct 07, 2008 13.57 13.69 12.16 12.23 13,293,596 -1.19(-8.87%)
Oct 06, 2008 13.63 13.76 12.76 13.42 13,378,619 -0.39(-2.85%)
Oct 03, 2008 14.01 14.40 13.75 13.81 0 -0.05(-0.39%)
Oct 02, 2008 14.10 14.36 13.76 13.87 9,020,001 -0.36(-2.53%)
Oct 01, 2008 14.17 14.54 13.89 14.23 9,130,222 -0.07(-0.46%)
Sep 30, 2008 14.66 14.66 14.00 14.29 8,970,839 +0.02(+0.11%)
Sep 29, 2008 15.18 15.56 14.13 14.28 14,865,831 -1.14(-7.40%)
Sep 26, 2008 15.20 15.86 15.19 15.42 0 +0.05(+0.32%)
Sep 25, 2008 15.28 15.63 15.12 15.37 9,492,079 +0.26(+1.70%)
Sep 24, 2008 15.05 15.35 14.61 15.11 9,656,363 +0.22(+1.50%)
Sep 23, 2008 14.89 15.51 14.81 14.89 14,431,997 +0.25(+1.72%)
Sep 22, 2008 15.70 15.89 14.57 14.64 10,222,052 -1.15(-7.30%)
Sep 19, 2008 15.55 16.21 13.89 15.79 0 +0.90(+6.01%)
Sep 18, 2008 15.56 15.90 14.30 14.89 18,918,998 -0.47(-3.06%)
Sep 17, 2008 16.06 16.20 15.34 15.36 14,293,350 -1.18(-7.16%)
Sep 16, 2008 16.04 16.55 15.95 16.55 17,210,126 +0.23(+1.41%)
Sep 15, 2008 16.32 16.96 16.13 16.32 15,175,649 -0.38(-2.29%)
Sep 12, 2008 16.30 16.71 16.16 16.70 11,549,121 +0.20(+1.19%)
Sep 11, 2008 15.98 16.55 15.78 16.50 15,216,799 +0.31(+1.89%)
Sep 10, 2008 15.74 16.38 15.65 16.20 14,948,650 +0.62(+3.96%)
Sep 09, 2008 15.91 16.19 15.58 15.58 17,652,022 -0.39(-2.43%)
Sep 08, 2008 15.76 16.22 15.67 15.97 13,186,612 +0.43(+2.74%)
Sep 05, 2008 14.87 15.65 14.65 15.54 0 +0.57(+3.79%)
Sep 04, 2008 15.37 15.49 14.88 14.97 10,341,831 -0.41(-2.66%)
Sep 03, 2008 14.75 15.54 14.75 15.38 13,490,064 +0.67(+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.