Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Paper (NY: IP )

48.71 -1.27 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2009 4.068 4.177 3.811 3.839 17,601,286 -0.19(-4.74%)
Mar 30, 2009 4.226 4.226 3.970 4.030 13,194,814 -0.53(-11.71%)
Mar 26, 2009 4.613 4.831 4.488 4.564 26,379,212 +0.10(+2.20%)
Mar 25, 2009 5.093 5.147 4.209 4.466 26,993,090 -0.55(-10.98%)
Mar 24, 2009 4.259 5.125 4.242 5.016 33,781,476 +0.56(+12.61%)
Mar 23, 2009 4.046 4.460 4.046 4.455 19,503,900 +0.59(+15.40%)
Mar 20, 2009 4.024 4.128 3.713 3.860 18,283,964 -0.33(-7.87%)
Mar 19, 2009 4.329 4.357 4.002 4.190 17,878,970 -0.04(-1.05%)
Mar 18, 2009 3.991 4.264 3.811 4.235 23,211,038 +0.28(+6.98%)
Mar 17, 2009 3.528 4.030 3.457 3.959 35,183,996 +0.51(+14.69%)
Mar 16, 2009 3.402 3.811 3.402 3.452 22,670,448 +0.09(+2.59%)
Mar 13, 2009 3.272 3.457 3.239 3.364 0 +0.17(+5.29%)
Mar 12, 2009 3.037 3.223 2.961 3.195 15,861,173 +0.21(+7.13%)
Mar 11, 2009 2.961 3.026 2.814 2.983 20,347,436 +0.32(+11.86%)
Mar 10, 2009 2.465 2.699 2.454 2.666 17,744,700 +0.27(+11.14%)
Mar 09, 2009 2.203 2.426 2.181 2.399 18,127,672 +0.17(+7.58%)
Mar 06, 2009 2.334 2.405 2.143 2.230 0 -0.04(-1.92%)
Mar 05, 2009 2.497 2.497 2.246 2.274 15,965,775 -0.25(-9.94%)
Mar 04, 2009 2.645 2.645 2.459 2.525 25,342,394 -0.27(-9.57%)
Mar 02, 2009 2.994 3.124 2.754 2.792 19,806,266 -0.31(-10.02%)
Feb 27, 2009 3.103 3.315 3.032 3.103 0 -0.06(-1.90%)
Feb 26, 2009 3.424 3.462 3.141 3.163 16,439,415 -0.12(-3.65%)
Feb 25, 2009 3.511 3.522 3.239 3.282 17,509,190 -0.25(-6.96%)
Feb 24, 2009 3.163 3.561 2.950 3.528 22,940,318 +0.39(+12.52%)
Feb 23, 2009 3.381 3.381 3.124 3.135 11,325,819 -0.20(-6.05%)
Feb 20, 2009 3.353 3.413 3.157 3.337 0 -0.06(-1.77%)
Feb 19, 2009 3.604 3.659 3.375 3.397 10,080,759 -0.13(-3.71%)
Feb 18, 2009 3.561 3.675 3.419 3.528 19,981,274 -0.03(-0.77%)
Feb 17, 2009 3.686 3.686 3.522 3.555 20,339,928 -0.20(-5.37%)
Feb 13, 2009 3.866 3.964 3.757 3.757 18,216,338 -0.22(-5.49%)
Feb 12, 2009 3.806 3.991 3.773 3.975 19,610,954 +0.05(+1.39%)
Feb 11, 2009 4.177 4.199 3.561 3.920 19,127,458 -0.17(-4.22%)
Feb 10, 2009 4.305 4.305 3.998 4.093 33,119,646 -0.20(-4.68%)
Feb 09, 2009 4.283 4.373 4.236 4.294 16,483,039 +0.06(+1.50%)
Feb 06, 2009 4.209 4.342 4.204 4.231 19,212,478 +0.11(+2.56%)
Feb 05, 2009 4.209 4.278 4.019 4.125 18,804,240 -0.05(-1.27%)
Feb 04, 2009 4.394 4.405 4.125 4.178 15,540,637 -0.13(-2.95%)
Feb 03, 2009 4.516 4.516 4.231 4.305 19,822,338 +0.03(+0.62%)
Feb 02, 2009 4.669 4.669 4.056 4.278 40,902,956 -0.54(-11.29%)
Jan 30, 2009 5.415 5.468 4.791 4.823 0 -0.74(-13.31%)
Jan 29, 2009 6.150 6.150 5.558 5.563 14,032,408 -0.58(-9.47%)
Jan 28, 2009 5.992 6.330 5.965 6.145 17,100,400 +0.24(+4.12%)
Jan 27, 2009 5.722 5.940 5.637 5.902 10,003,151 +0.23(+4.01%)
Jan 26, 2009 5.780 6.050 5.553 5.674 8,708,975 -0.05(-0.92%)
Jan 23, 2009 5.658 5.928 5.442 5.727 12,171,285 +0.03(+0.46%)
Jan 22, 2009 5.711 5.886 5.479 5.701 18,738,614 +0.06(+1.13%)
Jan 21, 2009 5.346 5.653 5.246 5.637 16,428,050 +0.50(+9.67%)
Jan 20, 2009 5.769 5.812 5.103 5.140 15,072,919 -0.62(-10.74%)
Jan 16, 2009 5.817 5.875 5.510 5.759 12,567,774 +0.11(+1.87%)
Jan 15, 2009 5.648 5.743 5.241 5.653 17,758,092 +0.01(+0.09%)
Jan 14, 2009 5.859 5.859 5.558 5.648 9,306,696 -0.29(-4.90%)
Jan 13, 2009 5.886 6.060 5.817 5.939 9,429,349 +0.01(+0.18%)
Jan 12, 2009 6.182 6.224 5.875 5.928 8,445,852 -0.26(-4.19%)
Jan 09, 2009 6.298 6.388 6.007 6.187 11,418,635 -0.09(-1.43%)
Jan 08, 2009 6.087 6.303 5.817 6.277 16,522,574 +0.10(+1.63%)
Jan 07, 2009 6.578 6.605 6.124 6.177 11,174,097 -0.44(-6.71%)
Jan 06, 2009 6.446 6.737 6.409 6.621 10,715,700 +0.27(+4.33%)
Jan 05, 2009 6.605 6.610 6.298 6.346 14,931,307 -0.23(-3.46%)
Jan 02, 2009 6.272 6.610 6.272 6.573 0 +0.33(+5.34%)
Jan 01, 2009 6.150 6.335 6.118 6.240 0 +0.00(+0.00%)
Dec 31, 2008 6.150 6.335 6.118 6.240 9,705,942 +0.08(+1.37%)
Dec 30, 2008 6.076 6.192 6.034 6.155 9,953,429 +0.11(+1.84%)
Dec 29, 2008 6.129 6.214 5.928 6.044 7,164,160 -0.03(-0.52%)
Dec 26, 2008 6.081 6.140 5.965 6.076 4,004,072 +0.04(+0.61%)
Dec 24, 2008 6.055 6.113 6.007 6.039 2,396,597 +0.01(+0.09%)
Dec 23, 2008 6.229 6.293 5.986 6.034 13,436,950 -0.14(-2.23%)
Dec 22, 2008 6.483 6.520 6.018 6.171 12,037,698 -0.30(-4.66%)
Dec 19, 2008 6.605 6.721 6.282 6.473 26,791,778 -0.06(-0.89%)
Dec 18, 2008 7.017 7.017 6.470 6.531 9,526,370 -0.43(-6.15%)
Dec 17, 2008 6.864 7.128 6.674 6.959 12,682,632 +0.06(+0.92%)
Dec 16, 2008 6.584 6.959 6.536 6.896 17,790,906 +0.42(+6.45%)
Dec 15, 2008 6.610 6.668 6.356 6.478 11,367,455 +0.04(+0.66%)
Dec 12, 2008 6.044 6.642 6.044 6.436 11,620,221 +0.14(+2.18%)
Dec 11, 2008 6.774 6.843 6.203 6.298 10,539,214 -0.56(-8.10%)
Dec 10, 2008 6.557 6.975 6.557 6.853 9,112,729 +0.36(+5.54%)
Dec 09, 2008 6.393 6.732 6.330 6.494 12,613,833 +0.03(+0.41%)
Dec 08, 2008 5.965 6.531 5.949 6.467 14,873,268 +0.62(+10.58%)
Dec 05, 2008 5.875 5.880 5.473 5.849 16,908,476 -0.04(-0.72%)
Dec 04, 2008 6.187 6.420 5.775 5.891 12,799,981 -0.40(-6.31%)
Dec 03, 2008 5.960 6.346 5.817 6.288 11,528,643 +0.13(+2.06%)
Dec 02, 2008 5.981 6.219 5.880 6.161 12,525,540 +0.30(+5.14%)
Dec 01, 2008 6.420 6.526 5.817 5.859 13,674,407 -0.72(-11.00%)
Nov 28, 2008 6.610 6.811 6.504 6.584 4,599,365 -0.06(-0.95%)
Nov 26, 2008 6.335 6.663 6.129 6.647 9,553,681 +0.23(+3.54%)
Nov 25, 2008 6.504 6.647 6.087 6.420 15,443,478 +0.00(+0.00%)
Nov 24, 2008 5.917 6.647 5.791 6.420 20,359,690 +0.57(+9.77%)
Nov 21, 2008 5.653 5.902 5.394 5.849 15,327,930 +0.37(+6.76%)
Nov 20, 2008 5.976 6.145 5.394 5.479 19,261,102 -0.44(-7.50%)
Nov 19, 2008 6.161 6.330 5.907 5.923 14,045,930 -0.21(-3.36%)
Nov 18, 2008 6.124 6.182 5.875 6.129 17,700,748 -0.01(-0.17%)
Nov 17, 2008 6.510 6.621 6.118 6.140 13,390,272 -0.48(-7.27%)
Nov 14, 2008 6.869 7.012 6.372 6.621 0 -0.66(-9.08%)
Nov 13, 2008 6.256 7.324 6.097 7.282 31,703,958 +1.18(+19.36%)
Nov 12, 2008 6.899 6.899 5.826 6.101 31,423,732 -0.90(-12.88%)
Nov 11, 2008 7.205 7.251 6.733 7.003 11,867,975 -0.30(-4.12%)
Nov 10, 2008 7.993 7.993 7.127 7.303 12,283,622 -0.41(-5.31%)
Nov 07, 2008 7.640 7.930 7.473 7.713 12,991,250 +0.07(+0.95%)
Nov 06, 2008 8.387 8.558 7.469 7.640 16,475,985 -0.75(-8.90%)
Nov 05, 2008 9.009 9.009 8.324 8.387 10,245,824 -0.68(-7.49%)
Nov 04, 2008 8.677 9.112 8.558 9.066 11,930,999 +0.60(+7.04%)
Nov 03, 2008 8.708 8.760 8.319 8.469 9,832,791 -0.48(-5.33%)
Oct 31, 2008 8.423 9.314 8.418 8.946 9,766,237 +0.10(+1.11%)
Oct 30, 2008 9.589 9.765 8.319 8.848 19,636,680 -0.41(-4.42%)
Oct 29, 2008 8.812 9.641 8.661 9.257 19,091,090 +0.40(+4.57%)
Oct 28, 2008 8.475 8.894 8.340 8.853 18,601,704 +0.60(+7.22%)
Oct 27, 2008 8.169 8.609 8.034 8.257 11,777,551 -0.06(-0.75%)
Oct 24, 2008 8.122 8.749 7.962 8.319 13,004,610 -0.25(-2.90%)
Oct 23, 2008 8.552 9.066 8.117 8.568 15,995,578 +0.21(+2.54%)
Oct 22, 2008 9.304 9.366 8.039 8.355 15,141,759 -1.21(-12.68%)
Oct 21, 2008 9.838 10.18 9.522 9.568 10,649,442 -0.40(-4.00%)
Oct 20, 2008 9.434 9.978 9.387 9.967 11,322,171 +0.63(+6.77%)
Oct 17, 2008 9.066 9.698 8.962 9.335 16,039,255 +0.05(+0.50%)
Oct 16, 2008 9.465 9.579 8.247 9.288 26,898,686 -0.13(-1.38%)
Oct 15, 2008 11.34 11.36 9.330 9.418 18,917,984 -2.14(-18.52%)
Oct 14, 2008 11.95 12.39 11.22 11.56 15,123,957 +0.63(+5.79%)
Oct 13, 2008 10.41 11.23 10.12 10.93 12,992,020 +0.91(+9.11%)
Oct 10, 2008 9.822 10.50 9.125 10.01 0 -0.15(-1.43%)
Oct 09, 2008 11.32 11.53 10.04 10.16 15,039,593 -1.05(-9.34%)
Oct 08, 2008 11.40 11.96 10.94 11.21 20,490,578 -0.40(-3.48%)
Oct 07, 2008 12.88 12.99 11.54 11.61 14,001,406 -1.13(-8.87%)
Oct 06, 2008 12.94 13.06 12.12 12.74 14,090,955 -0.37(-2.85%)
Oct 03, 2008 13.31 13.67 13.05 13.11 0 -0.05(-0.39%)
Oct 02, 2008 13.38 13.64 13.06 13.17 9,500,266 -0.34(-2.53%)
Oct 01, 2008 13.46 13.81 13.19 13.51 9,616,355 -0.06(-0.46%)
Sep 30, 2008 13.92 13.92 13.29 13.57 9,448,486 +0.02(+0.11%)
Sep 29, 2008 14.41 14.77 13.42 13.55 15,657,354 -1.08(-7.40%)
Sep 26, 2008 14.44 15.06 14.42 14.64 0 +0.05(+0.32%)
Sep 25, 2008 14.50 14.84 14.36 14.59 9,997,479 +0.24(+1.70%)
Sep 24, 2008 14.29 14.58 13.88 14.35 10,170,511 +0.21(+1.50%)
Sep 23, 2008 14.14 14.73 14.06 14.13 15,200,420 +0.24(+1.72%)
Sep 22, 2008 14.91 15.08 13.83 13.90 10,766,320 -1.09(-7.30%)
Sep 19, 2008 14.76 15.39 13.19 14.99 0 +0.85(+6.01%)
Sep 18, 2008 14.78 15.09 13.58 14.14 19,926,330 -0.45(-3.06%)
Sep 17, 2008 15.24 15.38 14.56 14.59 15,054,391 -1.12(-7.16%)
Sep 16, 2008 15.23 15.72 15.14 15.71 18,126,470 +0.22(+1.41%)
Sep 15, 2008 15.50 16.10 15.31 15.49 15,983,667 -0.36(-2.29%)
Sep 12, 2008 15.47 15.86 15.35 15.86 12,164,047 +0.19(+1.19%)
Sep 11, 2008 15.18 15.71 14.98 15.67 16,027,008 +0.29(+1.89%)
Sep 10, 2008 14.94 15.55 14.86 15.38 15,744,583 +0.59(+3.96%)
Sep 09, 2008 15.10 15.37 14.79 14.79 18,591,894 -0.37(-2.43%)
Sep 08, 2008 14.96 15.40 14.88 15.16 13,888,726 +0.40(+2.74%)
Sep 05, 2008 14.12 14.86 13.91 14.76 0 +0.54(+3.79%)
Sep 04, 2008 14.59 14.71 14.12 14.22 10,892,475 -0.39(-2.66%)
Sep 03, 2008 14.00 14.75 14.00 14.61 14,208,335 +0.64(+4.56%)
Sep 02, 2008 14.09 14.48 13.80 13.97 6,230,304 -0.05(-0.37%)
Aug 29, 2008 14.32 14.39 13.97 14.02 0 -0.65(-4.42%)
Aug 28, 2008 14.13 14.70 14.07 14.67 7,366,509 +0.54(+3.82%)
Aug 27, 2008 14.13 14.32 13.97 14.13 5,325,578 -0.01(-0.04%)
Aug 26, 2008 14.15 14.19 13.99 14.13 6,332,386 +0.18(+1.26%)
Aug 25, 2008 14.30 14.30 13.83 13.96 4,684,888 -0.39(-2.71%)
Aug 22, 2008 14.33 14.51 14.20 14.35 0 +0.11(+0.80%)
Aug 21, 2008 14.19 14.38 14.03 14.23 4,456,336 -0.07(-0.51%)
Aug 20, 2008 14.51 14.54 14.09 14.31 6,261,450 -0.09(-0.65%)
Aug 19, 2008 14.70 14.70 14.34 14.40 5,756,675 -0.30(-2.05%)
Aug 18, 2008 15.03 15.11 14.60 14.70 7,794,231 -0.31(-2.07%)
Aug 15, 2008 14.86 15.04 14.77 15.01 0 +0.16(+1.05%)
Aug 14, 2008 14.71 15.06 14.64 14.86 7,810,574 -0.13(-0.89%)
Aug 13, 2008 14.91 15.12 14.72 14.99 10,237,990 +0.06(+0.41%)
Aug 12, 2008 14.97 15.51 14.86 14.93 9,289,457 -0.11(-0.72%)
Aug 11, 2008 14.96 15.09 14.77 15.03 10,934,280 +0.14(+0.97%)
Aug 08, 2008 14.25 14.94 14.24 14.89 10,048,007 +0.55(+3.84%)
Aug 07, 2008 14.57 14.63 14.27 14.34 14,534,255 -0.35(-2.41%)
Aug 06, 2008 14.48 14.89 14.48 14.70 8,845,048 +0.12(+0.85%)
Aug 05, 2008 14.70 14.79 14.40 14.57 13,991,163 -0.10(-0.67%)
Aug 04, 2008 14.66 14.95 14.12 14.67 22,848,064 +0.01(+0.03%)
Aug 01, 2008 14.36 15.14 14.35 14.66 32,474,446 +0.41(+2.89%)
Jul 31, 2008 13.30 14.60 12.98 14.25 33,220,122 +1.75(+13.98%)
Jul 30, 2008 12.45 12.73 12.36 12.50 9,150,965 +0.12(+1.00%)
Jul 29, 2008 12.38 12.42 11.81 12.38 8,487,128 +0.57(+4.83%)
Jul 28, 2008 12.01 12.13 11.81 11.81 8,894,769 -0.23(-1.88%)
Jul 25, 2008 12.17 12.23 11.93 12.04 7,165,202 -0.06(-0.47%)
Jul 24, 2008 12.48 12.58 12.08 12.09 10,141,057 -0.45(-3.57%)
Jul 23, 2008 12.39 12.71 12.37 12.54 13,122,197 +0.20(+1.58%)
Jul 22, 2008 11.99 12.35 11.90 12.35 13,085,743 +0.29(+2.43%)
Jul 21, 2008 12.09 12.17 11.91 12.05 10,343,985 +0.03(+0.26%)
Jul 18, 2008 11.98 12.11 11.85 12.02 11,073,786 +0.07(+0.56%)
Jul 17, 2008 11.70 12.01 11.60 11.95 13,365,612 +0.23(+1.97%)
Jul 16, 2008 11.62 11.75 11.36 11.72 14,740,183 +0.38(+3.35%)
Jul 15, 2008 11.37 11.52 11.14 11.34 10,778,496 -0.09(-0.81%)
Jul 14, 2008 11.43 11.55 11.33 11.44 7,958,264 +0.12(+1.09%)
Jul 11, 2008 11.45 11.52 11.18 11.31 9,780,900 -0.28(-2.44%)
Jul 10, 2008 11.73 11.73 11.46 11.59 9,471,042 -0.11(-0.97%)
Jul 09, 2008 11.65 11.96 11.65 11.71 12,727,110 +0.05(+0.44%)
Jul 08, 2008 11.48 11.68 11.44 11.66 12,723,666 +0.14(+1.21%)
Jul 07, 2008 11.59 11.81 11.45 11.52 10,798,221 -0.01(-0.09%)
Jul 04, 2008 11.69 11.76 11.45 11.53 9,320,711 +0.00(+0.00%)
Jul 03, 2008 11.69 11.76 11.45 11.53 9,320,711 -0.05(-0.44%)
Jul 02, 2008 12.13 12.21 11.57 11.58 15,204,121 -0.26(-2.22%)
Jul 01, 2008 11.83 11.96 11.64 11.84 14,291,593 -0.14(-1.16%)
Jun 30, 2008 12.03 12.22 11.93 11.98 12,658,227 -0.05(-0.38%)
Jun 27, 2008 12.05 12.14 11.90 12.03 13,809,071 -0.02(-0.17%)
Jun 26, 2008 12.42 12.42 12.05 12.05 12,026,889 -0.50(-3.98%)
Jun 25, 2008 12.30 12.65 12.29 12.55 8,158,261 +0.28(+2.26%)
Jun 24, 2008 12.53 12.55 12.21 12.27 8,689,483 -0.29(-2.29%)
Jun 23, 2008 12.65 12.65 12.47 12.56 7,283,592 -0.03(-0.24%)
Jun 20, 2008 12.97 13.01 12.53 12.59 9,422,623 -0.42(-3.24%)
Jun 19, 2008 12.84 13.15 12.81 13.01 8,380,730 +0.14(+1.12%)
Jun 18, 2008 13.11 13.22 12.76 12.86 9,609,460 +0.13(+1.05%)
Jun 17, 2008 12.85 12.91 12.70 12.73 6,781,166 -0.03(-0.24%)
Jun 16, 2008 12.86 12.86 12.60 12.76 9,771,792 -0.16(-1.27%)
Jun 13, 2008 12.87 13.10 12.81 12.93 8,575,856 +0.21(+1.66%)
Jun 12, 2008 12.82 13.05 12.65 12.72 8,691,856 +0.03(+0.24%)
Jun 11, 2008 12.66 12.86 12.57 12.68 7,037,769 -0.05(-0.36%)
Jun 10, 2008 12.78 12.92 12.55 12.73 8,822,253 -0.18(-1.39%)
Jun 09, 2008 13.19 13.27 12.75 12.91 9,935,082 -0.29(-2.22%)
Jun 06, 2008 13.72 13.81 13.19 13.20 11,501,708 -0.70(-5.03%)
Jun 05, 2008 13.77 13.92 13.62 13.90 15,984,197 +0.20(+1.46%)
Jun 04, 2008 13.54 13.88 13.49 13.70 8,251,963 +0.11(+0.83%)
Jun 03, 2008 13.70 13.73 13.37 13.59 8,279,681 -0.09(-0.64%)
Jun 02, 2008 13.91 14.01 13.63 13.68 6,461,832 -0.32(-2.28%)
May 30, 2008 14.16 14.23 13.96 14.00 5,914,643 -0.16(-1.13%)
May 29, 2008 13.80 14.26 13.73 14.16 10,365,758 +0.35(+2.53%)
May 28, 2008 13.61 13.92 13.35 13.81 15,231,682 +0.26(+1.90%)
May 27, 2008 13.66 13.70 13.34 13.55 7,454,755 -0.07(-0.53%)
May 26, 2008 13.86 13.94 13.50 13.62 0 +0.00(+0.00%)
May 23, 2008 13.86 13.94 13.50 13.62 5,663,332 -0.26(-1.85%)
May 22, 2008 13.93 14.07 13.79 13.88 8,682,127 -0.05(-0.33%)
May 21, 2008 14.29 14.39 13.87 13.92 8,291,183 -0.38(-2.62%)
May 20, 2008 14.47 14.47 14.19 14.30 7,396,709 -0.25(-1.70%)
May 19, 2008 14.41 14.81 14.40 14.55 8,164,652 +0.11(+0.78%)
May 16, 2008 14.19 14.55 14.19 14.43 11,779,934 +0.24(+1.70%)
May 15, 2008 13.95 14.22 13.87 14.19 17,032,804 +0.33(+2.37%)
May 14, 2008 13.49 14.02 13.41 13.86 9,886,472 +0.44(+3.30%)
May 13, 2008 13.49 13.49 13.33 13.42 8,141,652 -0.01(-0.04%)
May 12, 2008 13.34 13.48 13.15 13.43 8,098,008 +0.15(+1.12%)
May 09, 2008 13.27 13.51 13.20 13.28 7,679,565 -0.12(-0.92%)
May 08, 2008 13.36 13.49 13.27 13.40 10,076,863 +0.11(+0.81%)
May 07, 2008 13.48 13.56 13.22 13.29 6,932,208 -0.21(-1.56%)
May 06, 2008 13.17 13.60 13.03 13.50 8,502,665 +0.29(+2.22%)
May 05, 2008 13.23 13.35 13.08 13.21 8,908,167 -0.02(-0.15%)
May 02, 2008 13.57 13.75 13.18 13.23 9,831,378 -0.24(-1.79%)
May 01, 2008 13.42 13.55 13.27 13.47 7,735,021 +0.02(+0.11%)
Apr 30, 2008 13.59 13.82 13.27 13.46 16,040,157 -0.59(-4.17%)
Apr 29, 2008 14.03 14.10 13.88 14.04 5,955,888 +0.03(+0.22%)
Apr 28, 2008 14.56 14.60 13.96 14.01 8,126,175 -0.47(-3.27%)
Apr 25, 2008 14.30 14.55 14.12 14.48 4,480,589 +0.28(+1.95%)
Apr 24, 2008 14.14 14.41 13.96 14.21 5,909,343 +0.13(+0.91%)
Apr 23, 2008 14.13 14.26 13.91 14.08 5,241,362 +0.04(+0.26%)
Apr 22, 2008 14.65 14.65 13.99 14.04 7,495,064 -0.62(-4.24%)
Apr 21, 2008 14.68 14.71 14.47 14.66 6,502,291 -0.07(-0.45%)
Apr 18, 2008 14.68 14.83 14.57 14.73 8,873,504 +0.32(+2.21%)
Apr 17, 2008 14.29 14.46 14.19 14.41 8,142,930 -0.20(-1.37%)
Apr 16, 2008 14.12 14.62 14.12 14.61 6,853,727 +0.58(+4.14%)
Apr 15, 2008 14.20 14.30 13.94 14.03 8,118,234 -0.05(-0.36%)
Apr 14, 2008 14.00 14.20 13.94 14.08 5,229,560 +0.11(+0.77%)
Apr 11, 2008 14.12 14.12 13.94 13.98 9,915,180 -0.25(-1.74%)
Apr 10, 2008 14.41 14.42 14.14 14.22 10,113,523 -0.26(-1.81%)
Apr 09, 2008 15.02 15.10 14.36 14.48 13,500,367 -0.48(-3.20%)
Apr 08, 2008 14.76 14.98 14.67 14.96 12,196,865 +0.21(+1.43%)
Apr 07, 2008 14.85 14.99 14.70 14.75 12,007,162 -0.03(-0.17%)
Apr 04, 2008 14.83 14.91 14.67 14.78 9,340,383 -0.01(-0.04%)
Apr 03, 2008 14.73 14.83 14.65 14.78 10,615,918 +0.03(+0.17%)
Apr 02, 2008 14.50 14.92 14.50 14.76 17,974,270 +0.25(+1.74%)
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.