Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

International Paper (NY: IP )

41.81 -0.08 (-0.18%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 22, 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 (%)
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%)
Oct 01, 2008 14.18 14.55 13.90 14.23 9,126,352 -0.07(-0.46%)
Sep 30, 2008 14.67 14.67 14.00 14.30 8,967,037 +0.02(+0.11%)
Sep 29, 2008 15.19 15.57 14.14 14.28 14,859,532 -1.14(-7.40%)
Sep 26, 2008 15.21 15.87 15.19 15.42 0 +0.05(+0.32%)
Sep 25, 2008 15.28 15.64 15.13 15.37 9,488,056 +0.26(+1.70%)
Sep 24, 2008 15.06 15.36 14.62 15.12 9,652,271 +0.22(+1.50%)
Sep 23, 2008 14.90 15.52 14.82 14.89 14,425,881 +0.25(+1.72%)
Sep 22, 2008 15.71 15.89 14.58 14.64 10,217,721 -1.15(-7.30%)
Sep 19, 2008 15.55 16.22 13.90 15.79 0 +0.90(+6.01%)
Sep 18, 2008 15.57 15.90 14.31 14.90 18,910,982 -0.47(-3.06%)
Sep 17, 2008 16.06 16.21 15.34 15.37 14,287,293 -1.19(-7.16%)
Sep 16, 2008 16.05 16.56 15.95 16.55 17,202,834 +0.23(+1.41%)
Sep 15, 2008 16.33 16.97 16.13 16.32 15,169,218 -0.38(-2.29%)
Sep 12, 2008 16.30 16.71 16.17 16.71 11,544,226 +0.20(+1.19%)
Sep 11, 2008 15.99 16.55 15.79 16.51 15,210,351 +0.31(+1.89%)
Sep 10, 2008 15.75 16.38 15.65 16.20 14,942,316 +0.62(+3.96%)
Sep 09, 2008 15.91 16.19 15.59 15.59 17,644,542 -0.39(-2.43%)
Sep 08, 2008 15.77 16.23 15.68 15.98 13,181,024 +0.43(+2.74%)
Sep 05, 2008 14.88 15.65 14.65 15.55 0 +0.57(+3.79%)
Sep 04, 2008 15.37 15.50 14.88 14.98 10,337,448 -0.41(-2.66%)
Sep 03, 2008 14.75 15.54 14.75 15.39 13,484,348 +0.67(+4.56%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.