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 )

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 (%)
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%)
Feb 02, 2009 4.770 4.770 4.143 4.370 40,044,256 -0.56(-11.29%)
Jan 30, 2009 5.531 5.585 4.894 4.926 0 -0.76(-13.31%)
Jan 29, 2009 6.282 6.282 5.677 5.682 13,737,817 -0.59(-9.47%)
Jan 28, 2009 6.120 6.466 6.093 6.277 16,741,400 +0.25(+4.12%)
Jan 27, 2009 5.845 6.067 5.758 6.028 9,793,149 +0.23(+4.01%)
Jan 26, 2009 5.904 6.179 5.672 5.796 8,526,142 -0.05(-0.92%)
Jan 23, 2009 5.780 6.055 5.558 5.850 11,915,766 +0.03(+0.46%)
Jan 22, 2009 5.834 6.012 5.596 5.823 18,345,222 +0.06(+1.13%)
Jan 21, 2009 5.461 5.774 5.358 5.758 16,083,166 +0.51(+9.67%)
Jan 20, 2009 5.893 5.936 5.213 5.250 14,756,484 -0.63(-10.74%)
Jan 16, 2009 5.942 6.001 5.628 5.882 12,303,931 +0.11(+1.87%)
Jan 15, 2009 5.769 5.866 5.353 5.774 17,385,286 +0.01(+0.09%)
Jan 14, 2009 5.985 5.985 5.677 5.769 9,111,315 -0.30(-4.90%)
Jan 13, 2009 6.012 6.190 5.942 6.066 9,231,393 +0.01(+0.18%)
Jan 12, 2009 6.314 6.358 6.001 6.055 8,268,543 -0.26(-4.19%)
Jan 09, 2009 6.433 6.525 6.136 6.320 11,178,917 -0.09(-1.43%)
Jan 08, 2009 6.217 6.439 5.942 6.412 16,175,705 +0.10(+1.63%)
Jan 07, 2009 6.720 6.747 6.255 6.309 10,939,512 -0.45(-6.71%)
Jan 06, 2009 6.585 6.882 6.547 6.763 10,490,739 +0.28(+4.33%)
Jan 05, 2009 6.747 6.752 6.433 6.482 14,617,845 -0.23(-3.46%)
Jan 02, 2009 6.406 6.752 6.406 6.714 0 +0.34(+5.34%)
Jan 01, 2009 6.282 6.471 6.250 6.374 0 +0.00(+0.00%)
Dec 31, 2008 6.282 6.471 6.250 6.374 9,502,179 +0.09(+1.37%)
Dec 30, 2008 6.206 6.325 6.163 6.287 9,744,470 +0.11(+1.84%)
Dec 29, 2008 6.260 6.347 6.055 6.174 7,013,759 -0.03(-0.52%)
Dec 26, 2008 6.212 6.272 6.093 6.206 3,920,012 +0.04(+0.61%)
Dec 24, 2008 6.185 6.244 6.136 6.169 2,346,283 +0.01(+0.09%)
Dec 23, 2008 6.363 6.428 6.115 6.163 13,154,860 -0.14(-2.23%)
Dec 22, 2008 6.622 6.660 6.147 6.304 11,784,983 -0.31(-4.66%)
Dec 19, 2008 6.747 6.865 6.417 6.612 26,229,320 -0.06(-0.89%)
Dec 18, 2008 7.168 7.168 6.609 6.671 9,326,377 -0.44(-6.15%)
Dec 17, 2008 7.011 7.281 6.817 7.108 12,416,378 +0.06(+0.92%)
Dec 16, 2008 6.725 7.108 6.676 7.044 17,417,410 +0.43(+6.45%)
Dec 15, 2008 6.752 6.811 6.493 6.617 11,128,811 +0.04(+0.66%)
Dec 12, 2008 6.174 6.784 6.174 6.574 11,376,271 +0.14(+2.18%)
Dec 11, 2008 6.919 6.990 6.336 6.433 10,317,957 -0.57(-8.10%)
Dec 10, 2008 6.698 7.125 6.698 7.000 8,921,420 +0.37(+5.54%)
Dec 09, 2008 6.530 6.876 6.466 6.633 12,349,023 +0.03(+0.41%)
Dec 08, 2008 6.093 6.671 6.077 6.606 14,561,024 +0.63(+10.58%)
Dec 05, 2008 6.001 6.007 5.591 5.974 16,553,507 -0.04(-0.72%)
Dec 04, 2008 6.320 6.558 5.899 6.017 12,531,263 -0.41(-6.31%)
Dec 03, 2008 6.088 6.482 5.942 6.422 11,286,615 +0.13(+2.06%)
Dec 02, 2008 6.109 6.352 6.007 6.293 12,262,584 +0.31(+5.14%)
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.