Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

International Paper (NY: IP )

41.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2008 6.630 6.740 6.008 6.051 13,240,262 -0.75(-11.00%)
Nov 28, 2008 6.827 7.035 6.718 6.800 4,453,341 -0.07(-0.95%)
Nov 26, 2008 6.543 6.882 6.330 6.865 9,250,364 +0.23(+3.54%)
Nov 25, 2008 6.718 6.865 6.286 6.630 14,953,168 +0.00(+0.00%)
Nov 24, 2008 6.111 6.865 5.980 6.630 19,713,296 +0.59(+9.76%)
Nov 21, 2008 5.838 6.095 5.571 6.040 14,841,288 +0.38(+6.76%)
Nov 20, 2008 6.172 6.346 5.571 5.658 18,649,588 -0.46(-7.50%)
Nov 19, 2008 6.363 6.537 6.101 6.117 13,599,990 -0.21(-3.37%)
Nov 18, 2008 6.324 6.385 6.068 6.330 17,138,772 -0.01(-0.17%)
Nov 17, 2008 6.723 6.838 6.319 6.341 12,965,148 -0.50(-7.27%)
Nov 14, 2008 7.095 7.242 6.581 6.838 0 -0.68(-9.08%)
Nov 13, 2008 6.461 7.564 6.297 7.521 30,697,398 +1.09(+16.99%)
Nov 12, 2008 7.269 7.269 6.139 6.428 29,822,532 -0.95(-12.88%)
Nov 11, 2008 7.592 7.641 7.095 7.379 11,263,241 -0.32(-4.12%)
Nov 10, 2008 8.422 8.422 7.510 7.695 11,657,709 -0.43(-5.31%)
Nov 07, 2008 8.050 8.356 7.875 8.127 12,329,280 +0.08(+0.95%)
Nov 06, 2008 8.837 9.017 7.870 8.050 15,636,450 -0.79(-8.90%)
Nov 05, 2008 9.492 9.492 8.771 8.837 9,723,747 -0.72(-7.49%)
Nov 04, 2008 9.143 9.601 9.017 9.552 11,323,054 +0.63(+7.04%)
Nov 03, 2008 9.175 9.230 8.766 8.924 9,331,760 -0.50(-5.33%)
Oct 31, 2008 8.875 9.814 8.870 9.427 9,268,597 +0.10(+1.11%)
Oct 30, 2008 10.10 10.29 8.766 9.323 18,636,092 -0.43(-4.42%)
Oct 29, 2008 9.285 10.16 9.126 9.754 18,118,302 +0.43(+4.57%)
Oct 28, 2008 8.930 9.372 8.788 9.328 17,653,852 +0.63(+7.22%)
Oct 27, 2008 8.607 9.072 8.465 8.700 11,177,425 -0.07(-0.75%)
Oct 24, 2008 8.558 9.219 8.389 8.766 12,341,959 -0.26(-2.90%)
Oct 23, 2008 9.012 9.552 8.553 9.028 15,180,522 +0.22(+2.54%)
Oct 22, 2008 9.804 9.869 8.471 8.804 14,370,209 -1.28(-12.68%)
Oct 21, 2008 10.37 10.73 10.03 10.08 10,106,798 -0.42(-4.00%)
Oct 20, 2008 9.940 10.51 9.891 10.50 10,745,249 +0.67(+6.77%)
Oct 17, 2008 9.552 10.22 9.443 9.836 15,221,974 +0.05(+0.50%)
Oct 16, 2008 9.973 10.09 8.689 9.787 25,528,060 -0.14(-1.38%)
Oct 15, 2008 11.94 11.97 9.831 9.924 17,954,016 -2.26(-18.52%)
Oct 14, 2008 12.59 13.06 11.82 12.18 14,353,314 +0.67(+5.79%)
Oct 13, 2008 10.97 11.84 10.67 11.51 12,330,010 +0.96(+9.11%)
Oct 10, 2008 10.35 11.06 9.615 10.55 0 -0.15(-1.43%)
Oct 09, 2008 11.92 12.15 10.58 10.70 14,273,249 -1.10(-9.34%)
Oct 08, 2008 12.02 12.60 11.52 11.81 19,446,478 -0.43(-3.48%)
Oct 07, 2008 13.57 13.69 12.16 12.23 13,287,962 -1.19(-8.87%)
Oct 06, 2008 13.64 13.76 12.77 13.42 13,372,949 -0.39(-2.85%)
Oct 03, 2008 14.02 14.41 13.75 13.82 0 -0.05(-0.39%)
Oct 02, 2008 14.10 14.37 13.76 13.87 9,016,179 -0.36(-2.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.