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 )

33.83 +0.31 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.074 4.184 3.818 3.845 17,572,538 -0.19(-4.74%)
Mar 30, 2009 4.233 4.233 3.976 4.036 13,173,263 -0.54(-11.71%)
Mar 26, 2009 4.620 4.839 4.495 4.571 26,336,126 +0.10(+2.20%)
Mar 25, 2009 5.101 5.156 4.216 4.473 26,949,002 -0.55(-10.98%)
Mar 24, 2009 4.265 5.134 4.249 5.025 33,726,300 +0.56(+12.61%)
Mar 23, 2009 4.052 4.468 4.052 4.462 19,472,044 +0.60(+15.40%)
Mar 20, 2009 4.031 4.134 3.719 3.867 18,254,100 -0.33(-7.87%)
Mar 19, 2009 4.336 4.364 4.009 4.197 17,849,770 -0.04(-1.05%)
Mar 18, 2009 3.998 4.271 3.818 4.242 23,173,126 +0.28(+6.98%)
Mar 17, 2009 3.534 4.036 3.463 3.965 35,126,532 +0.51(+14.69%)
Mar 16, 2009 3.408 3.818 3.408 3.457 22,633,420 +0.09(+2.59%)
Mar 13, 2009 3.277 3.463 3.244 3.370 0 +0.17(+5.29%)
Mar 12, 2009 3.042 3.228 2.966 3.200 15,835,266 +0.21(+7.13%)
Mar 11, 2009 2.966 3.031 2.818 2.987 20,314,204 +0.32(+11.86%)
Mar 10, 2009 2.469 2.703 2.458 2.671 17,715,718 +0.27(+11.14%)
Mar 09, 2009 2.206 2.430 2.185 2.403 18,098,064 +0.17(+7.58%)
Mar 06, 2009 2.338 2.409 2.146 2.234 0 -0.04(-1.92%)
Mar 05, 2009 2.501 2.501 2.250 2.277 15,939,698 -0.25(-9.94%)
Mar 04, 2009 2.649 2.649 2.463 2.529 25,301,002 -0.27(-9.57%)
Mar 02, 2009 2.998 3.129 2.758 2.796 19,773,916 -0.31(-10.02%)
Feb 27, 2009 3.108 3.321 3.037 3.108 0 -0.06(-1.90%)
Feb 26, 2009 3.430 3.468 3.146 3.168 16,412,564 -0.12(-3.65%)
Feb 25, 2009 3.517 3.528 3.244 3.288 17,480,592 -0.25(-6.96%)
Feb 24, 2009 3.168 3.566 2.955 3.534 22,902,848 +0.39(+12.52%)
Feb 23, 2009 3.386 3.386 3.129 3.140 11,307,320 -0.20(-6.05%)
Feb 20, 2009 3.359 3.419 3.162 3.342 0 -0.06(-1.77%)
Feb 19, 2009 3.610 3.665 3.381 3.403 10,064,294 -0.13(-3.71%)
Feb 18, 2009 3.566 3.681 3.424 3.534 19,948,638 -0.03(-0.77%)
Feb 17, 2009 3.692 3.692 3.528 3.561 20,306,708 -0.20(-5.37%)
Feb 13, 2009 3.872 3.971 3.763 3.763 18,186,584 -0.22(-5.49%)
Feb 12, 2009 3.812 3.998 3.779 3.981 19,578,924 +0.05(+1.39%)
Feb 11, 2009 4.184 4.205 3.566 3.927 19,096,218 -0.30(-7.11%)
Feb 10, 2009 4.446 4.446 4.129 4.227 32,068,140 -0.21(-4.68%)
Feb 09, 2009 4.424 4.517 4.375 4.435 15,959,723 +0.07(+1.50%)
Feb 06, 2009 4.347 4.484 4.342 4.369 18,602,508 +0.11(+2.56%)
Feb 05, 2009 4.347 4.418 4.151 4.260 18,207,230 -0.05(-1.27%)
Feb 04, 2009 4.539 4.549 4.260 4.315 15,047,242 -0.13(-2.95%)
Feb 03, 2009 4.664 4.664 4.369 4.446 19,193,004 +0.03(+0.62%)
Feb 02, 2009 4.823 4.823 4.189 4.418 39,604,340 -0.56(-11.29%)
Jan 30, 2009 5.593 5.647 4.948 4.981 0 -0.76(-13.31%)
Jan 29, 2009 6.352 6.352 5.740 5.746 13,586,897 -0.60(-9.47%)
Jan 28, 2009 6.188 6.537 6.161 6.346 16,557,484 +0.25(+4.12%)
Jan 27, 2009 5.909 6.135 5.822 6.095 9,685,564 +0.23(+4.01%)
Jan 26, 2009 5.969 6.248 5.735 5.860 8,432,476 -0.05(-0.92%)
Jan 23, 2009 5.844 6.122 5.620 5.915 11,784,863 +0.03(+0.46%)
Jan 22, 2009 5.898 6.079 5.658 5.888 18,143,686 +0.07(+1.13%)
Jan 21, 2009 5.522 5.838 5.418 5.822 15,906,480 +0.51(+9.67%)
Jan 20, 2009 5.959 6.002 5.270 5.309 14,594,373 -0.64(-10.74%)
Jan 16, 2009 6.008 6.068 5.691 5.948 12,168,763 +0.11(+1.87%)
Jan 15, 2009 5.833 5.931 5.412 5.838 17,194,296 +0.01(+0.09%)
Jan 14, 2009 6.051 6.051 5.740 5.833 9,011,221 -0.30(-4.90%)
Jan 13, 2009 6.079 6.259 6.008 6.133 9,129,980 +0.01(+0.18%)
Jan 12, 2009 6.385 6.428 6.068 6.122 8,177,707 -0.27(-4.19%)
Jan 09, 2009 6.505 6.598 6.204 6.390 11,056,108 -0.09(-1.43%)
Jan 08, 2009 6.286 6.510 6.008 6.483 15,998,004 +0.10(+1.63%)
Jan 07, 2009 6.794 6.822 6.324 6.379 10,819,334 -0.46(-6.71%)
Jan 06, 2009 6.658 6.958 6.619 6.838 10,375,490 +0.28(+4.33%)
Jan 05, 2009 6.822 6.827 6.505 6.554 14,457,257 -0.23(-3.46%)
Jan 02, 2009 6.477 6.827 6.477 6.789 0 +0.34(+5.34%)
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.