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 (%)
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%)
Jan 01, 2009 6.352 6.543 6.319 6.445 0 +0.00(+0.00%)
Dec 31, 2008 6.352 6.543 6.319 6.445 9,397,791 +0.09(+1.37%)
Dec 30, 2008 6.275 6.395 6.232 6.357 9,637,420 +0.11(+1.84%)
Dec 29, 2008 6.330 6.417 6.122 6.243 6,936,707 -0.03(-0.52%)
Dec 26, 2008 6.281 6.342 6.161 6.275 3,876,948 +0.04(+0.61%)
Dec 24, 2008 6.253 6.314 6.204 6.237 2,320,508 +0.01(+0.09%)
Dec 23, 2008 6.434 6.499 6.182 6.232 13,010,344 -0.14(-2.23%)
Dec 22, 2008 6.696 6.734 6.215 6.374 11,655,517 -0.31(-4.66%)
Dec 19, 2008 6.822 6.942 6.488 6.685 25,941,172 -0.06(-0.89%)
Dec 18, 2008 7.247 7.247 6.682 6.745 9,223,920 -0.44(-6.16%)
Dec 17, 2008 7.089 7.362 6.893 7.187 12,279,975 +0.07(+0.92%)
Dec 16, 2008 6.800 7.187 6.750 7.122 17,226,068 +0.43(+6.45%)
Dec 15, 2008 6.827 6.887 6.565 6.690 11,006,553 +0.04(+0.66%)
Dec 12, 2008 6.243 6.860 6.243 6.647 11,251,294 +0.14(+2.18%)
Dec 11, 2008 6.996 7.067 6.406 6.505 10,204,607 -0.57(-8.10%)
Dec 10, 2008 6.772 7.204 6.772 7.078 8,823,412 +0.37(+5.54%)
Dec 09, 2008 6.603 6.953 6.537 6.707 12,213,361 +0.03(+0.41%)
Dec 08, 2008 6.161 6.745 6.144 6.679 14,401,061 +0.64(+10.58%)
Dec 05, 2008 6.068 6.073 5.653 6.040 16,371,655 -0.04(-0.72%)
Dec 04, 2008 6.390 6.630 5.964 6.084 12,393,598 -0.41(-6.31%)
Dec 03, 2008 6.155 6.554 6.008 6.494 11,162,624 +0.13(+2.06%)
Dec 02, 2008 6.177 6.423 6.073 6.363 12,127,870 +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.