Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

International Paper (NY: IP )

44.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 31, 2009 11.93 12.42 11.67 12.40 19,441,306 +0.31(+2.56%)
Aug 28, 2009 12.15 12.34 12.02 12.09 12,089,352 +0.04(+0.36%)
Aug 27, 2009 11.68 12.11 11.55 12.05 15,682,550 +0.45(+3.91%)
Aug 26, 2009 11.55 11.88 11.34 11.59 15,352,848 -0.01(-0.05%)
Aug 25, 2009 11.37 11.69 11.32 11.60 15,307,622 +0.32(+2.83%)
Aug 24, 2009 11.56 11.71 11.21 11.28 17,387,108 -0.16(-1.42%)
Aug 21, 2009 11.05 11.53 11.05 11.44 14,823,931 +0.53(+4.85%)
Aug 20, 2009 10.88 11.07 10.78 10.91 9,670,447 +0.03(+0.30%)
Aug 19, 2009 10.40 10.89 10.20 10.88 14,048,334 +0.20(+1.87%)
Aug 18, 2009 10.52 10.75 10.39 10.68 13,215,337 +0.34(+3.28%)
Aug 17, 2009 10.42 10.62 10.19 10.34 16,001,386 -0.46(-4.24%)
Aug 14, 2009 11.29 11.34 10.20 10.80 15,112,025 -0.44(-3.94%)
Aug 13, 2009 10.99 11.29 10.86 11.24 18,086,038 +0.36(+3.28%)
Aug 12, 2009 10.70 11.04 10.63 10.88 17,456,418 +0.43(+4.14%)
Aug 11, 2009 10.54 10.59 10.27 10.45 11,090,515 -0.12(-1.18%)
Aug 10, 2009 10.65 10.70 10.44 10.58 14,157,376 -0.32(-2.97%)
Aug 07, 2009 10.73 11.04 10.53 10.90 15,106,244 +0.41(+3.91%)
Aug 06, 2009 10.73 10.78 10.33 10.49 14,044,159 -0.16(-1.47%)
Aug 05, 2009 10.73 10.78 10.48 10.65 12,298,099 +0.04(+0.41%)
Aug 04, 2009 10.24 10.72 10.23 10.60 18,351,832 +0.30(+2.88%)
Aug 03, 2009 10.34 10.51 10.25 10.31 15,694,010 +0.15(+1.44%)
Jul 31, 2009 10.07 10.40 10.07 10.16 15,580,247 +0.04(+0.37%)
Jul 30, 2009 10.27 10.57 10.05 10.12 20,387,114 +0.19(+1.90%)
Jul 29, 2009 9.906 10.08 9.599 9.933 16,579,335 -0.01(-0.11%)
Jul 28, 2009 9.933 10.17 9.658 9.944 13,122,345 -0.03(-0.32%)
Jul 27, 2009 10.12 10.20 9.831 9.977 16,832,672 -0.14(-1.34%)
Jul 24, 2009 9.728 10.13 9.728 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.723 10.04 9.539 9.809 16,354,331 +0.25(+2.66%)
Jul 22, 2009 9.307 9.699 9.307 9.555 13,510,570 +0.08(+0.80%)
Jul 21, 2009 9.377 9.712 9.247 9.480 25,242,678 +0.57(+6.43%)
Jul 20, 2009 8.902 9.096 8.805 8.907 16,151,881 +0.13(+1.48%)
Jul 17, 2009 8.707 8.967 8.659 8.778 12,289,189 +0.06(+0.68%)
Jul 16, 2009 8.643 8.810 8.526 8.718 11,434,022 +0.06(+0.69%)
Jul 15, 2009 8.372 8.697 8.372 8.659 13,486,055 +0.43(+5.25%)
Jul 14, 2009 8.048 8.227 7.902 8.227 9,790,766 +0.22(+2.70%)
Jul 13, 2009 7.859 8.043 7.832 8.011 10,581,873 +0.08(+0.95%)
Jul 10, 2009 7.697 7.962 7.562 7.935 9,079,974 +0.10(+1.24%)
Jul 09, 2009 7.794 7.946 7.605 7.838 10,555,020 +0.15(+1.90%)
Jul 08, 2009 7.595 7.797 7.464 7.692 13,366,021 +0.14(+1.79%)
Jul 07, 2009 7.924 7.967 7.541 7.557 11,628,049 -0.41(-5.15%)
Jul 06, 2009 7.881 8.097 7.794 7.967 8,614,496 -0.05(-0.61%)
Jul 02, 2009 8.102 8.340 7.967 8.016 11,797,530 -0.25(-3.01%)
Jul 01, 2009 8.221 8.588 8.221 8.264 11,790,158 +0.09(+1.12%)
Jun 30, 2009 7.881 8.372 7.875 8.173 21,278,882 +0.38(+4.92%)
Jun 29, 2009 7.557 7.892 7.492 7.789 15,722,305 +0.25(+3.30%)
Jun 26, 2009 7.676 7.767 7.433 7.541 12,311,847 -0.25(-3.26%)
Jun 25, 2009 7.730 7.816 7.665 7.794 12,622,737 +0.25(+3.37%)
Jun 24, 2009 7.141 7.757 7.125 7.541 21,822,456 +0.48(+6.73%)
Jun 23, 2009 6.671 7.211 6.622 7.065 30,427,666 +0.30(+4.39%)
Jun 22, 2009 7.265 7.265 6.752 6.768 17,186,500 -0.66(-8.87%)
Jun 19, 2009 7.821 7.884 7.384 7.427 19,626,028 -0.22(-2.83%)
Jun 18, 2009 7.481 7.767 7.427 7.643 12,886,884 +0.17(+2.24%)
Jun 17, 2009 7.578 7.654 7.214 7.476 21,634,030 -0.49(-6.17%)
Jun 16, 2009 8.194 8.329 7.730 7.967 16,695,429 -0.23(-2.77%)
Jun 15, 2009 8.372 8.416 8.146 8.194 12,370,626 -0.35(-4.05%)
Jun 12, 2009 8.324 8.561 8.105 8.540 10,552,497 +0.15(+1.74%)
Jun 11, 2009 8.529 8.621 8.335 8.394 14,377,973 -0.11(-1.27%)
Jun 10, 2009 7.994 8.561 7.994 8.502 20,059,252 +0.61(+7.73%)
Jun 09, 2009 8.011 8.119 7.595 7.892 17,500,178 -0.06(-0.75%)
Jun 08, 2009 7.751 8.065 7.724 7.951 13,416,308 +0.13(+1.66%)
Jun 05, 2009 8.021 8.075 7.562 7.821 11,744,267 -0.08(-1.03%)
Jun 04, 2009 7.616 7.940 7.443 7.902 9,966,570 +0.32(+4.28%)
Jun 03, 2009 7.697 7.811 7.438 7.578 11,570,485 -0.23(-2.97%)
Jun 02, 2009 7.908 7.984 7.778 7.811 13,150,880 -0.08(-1.03%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.