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

International Paper (NY: IP )

34.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 26, 2010 13.06 13.11 12.64 12.67 12,243,629 -0.39(-3.01%)
Feb 25, 2010 12.95 13.14 12.73 13.06 9,539,345 +0.00(+0.00%)
Feb 24, 2010 13.13 13.29 13.00 13.06 7,307,464 -0.07(-0.50%)
Feb 23, 2010 13.13 13.60 13.05 13.13 12,813,408 +0.01(+0.08%)
Feb 22, 2010 13.26 13.36 12.75 13.12 9,841,313 -0.14(-1.07%)
Feb 19, 2010 13.14 13.45 13.04 13.26 8,337,591 +0.01(+0.08%)
Feb 18, 2010 12.88 13.37 12.85 13.25 8,665,994 +0.28(+2.19%)
Feb 17, 2010 13.15 13.38 12.88 12.96 10,938,355 -0.21(-1.62%)
Feb 16, 2010 12.45 13.20 12.45 13.18 18,721,368 +0.84(+6.78%)
Feb 12, 2010 12.13 12.34 12.34 12.34 12,333,417 +0.11(+0.89%)
Feb 11, 2010 12.18 12.39 12.12 12.23 12,559,263 -0.01(-0.07%)
Feb 10, 2010 12.51 12.57 12.04 12.24 10,925,181 -0.28(-2.22%)
Feb 09, 2010 12.49 12.73 12.29 12.52 12,367,186 +0.12(+0.97%)
Feb 08, 2010 12.34 12.59 12.08 12.40 13,669,910 +0.02(+0.13%)
Feb 05, 2010 12.10 12.41 11.83 12.38 21,646,626 +0.28(+2.35%)
Feb 04, 2010 12.44 12.44 11.93 12.10 17,882,444 -0.07(-0.54%)
Feb 03, 2010 12.39 12.69 12.08 12.16 27,887,284 -0.96(-7.29%)
Feb 02, 2010 13.07 13.28 12.92 13.12 11,741,320 +0.32(+2.52%)
Feb 01, 2010 12.69 13.07 12.56 12.80 10,166,072 +0.28(+2.27%)
Jan 29, 2010 12.71 12.85 12.46 12.51 7,729,729 -0.09(-0.69%)
Jan 28, 2010 13.12 13.12 12.36 12.60 12,358,930 -0.44(-3.39%)
Jan 27, 2010 13.29 13.30 12.63 13.04 13,939,400 -0.32(-2.41%)
Jan 26, 2010 13.24 13.60 13.22 13.36 7,998,287 -0.02(-0.12%)
Jan 25, 2010 13.70 13.88 13.35 13.38 8,954,360 +0.04(+0.29%)
Jan 22, 2010 13.40 13.66 13.00 13.34 15,729,559 -0.01(-0.08%)
Jan 21, 2010 14.41 14.46 13.35 13.35 13,787,839 -1.00(-6.96%)
Jan 20, 2010 14.54 14.63 14.17 14.35 6,517,165 -0.37(-2.52%)
Jan 19, 2010 14.27 14.74 14.16 14.72 8,354,632 +0.48(+3.37%)
Jan 15, 2010 14.30 14.24 14.24 14.24 8,995,771 -0.08(-0.57%)
Jan 14, 2010 14.52 14.53 14.25 14.33 5,961,641 -0.21(-1.47%)
Jan 13, 2010 14.61 14.76 14.41 14.54 6,714,832 -0.03(-0.23%)
Jan 12, 2010 14.35 15.03 14.35 14.57 14,665,769 +0.04(+0.26%)
Jan 11, 2010 14.88 14.88 14.40 14.53 8,058,825 -0.17(-1.19%)
Jan 08, 2010 14.62 14.76 14.33 14.71 8,296,050 +0.09(+0.63%)
Jan 07, 2010 15.11 15.13 14.57 14.62 12,774,723 -0.58(-3.81%)
Jan 06, 2010 15.10 15.63 15.09 15.19 10,590,039 -0.17(-1.14%)
Jan 05, 2010 14.84 15.54 14.75 15.37 9,478,969 +0.52(+3.53%)
Jan 04, 2010 14.85 14.99 14.77 14.84 7,285,651 +0.22(+1.49%)
Dec 31, 2009 14.85 14.63 14.63 14.63 2,756,718 -0.25(-1.65%)
Dec 30, 2009 14.79 14.93 14.71 14.87 4,964,982 +0.01(+0.04%)
Dec 29, 2009 14.94 15.11 14.77 14.87 2,916,026 -0.03(-0.22%)
Dec 28, 2009 15.01 15.12 14.76 14.90 3,102,269 -0.09(-0.62%)
Dec 24, 2009 15.12 15.16 14.92 14.99 1,530,540 -0.11(-0.76%)
Dec 23, 2009 14.97 15.18 14.89 15.11 3,734,729 +0.14(+0.95%)
Dec 22, 2009 14.84 15.01 14.75 14.96 4,735,372 +0.21(+1.44%)
Dec 21, 2009 14.64 14.99 14.62 14.75 6,572,848 +0.19(+1.31%)
Dec 18, 2009 14.33 14.59 14.21 14.56 12,277,827 +0.26(+1.79%)
Dec 17, 2009 14.25 14.57 14.17 14.30 7,768,559 -0.21(-1.47%)
Dec 16, 2009 14.30 14.70 14.30 14.52 8,790,634 +0.25(+1.72%)
Dec 15, 2009 14.39 14.52 14.23 14.27 5,379,165 -0.11(-0.80%)
Dec 14, 2009 14.35 14.45 14.27 14.39 6,928,620 +0.30(+2.13%)
Dec 11, 2009 14.15 14.25 13.80 14.09 6,778,471 -0.33(-2.28%)
Dec 10, 2009 14.41 14.43 14.04 14.41 7,939,356 +0.10(+0.70%)
Dec 09, 2009 14.06 14.34 13.94 14.31 10,014,770 +0.26(+1.83%)
Dec 08, 2009 14.05 14.28 13.90 14.06 9,625,076 -0.09(-0.62%)
Dec 07, 2009 14.04 14.25 13.99 14.15 9,512,923 +0.02(+0.16%)
Dec 04, 2009 14.24 14.75 13.84 14.12 11,525,895 +0.21(+1.49%)
Dec 03, 2009 14.22 14.37 13.90 13.92 12,079,800 -0.29(-2.04%)
Dec 02, 2009 14.19 14.42 14.11 14.21 10,887,164 +0.00(+0.00%)
Dec 01, 2009 14.09 14.53 14.08 14.21 15,551,872 +0.31(+2.20%)
Nov 30, 2009 13.54 13.94 13.48 13.90 8,093,324 +0.33(+2.41%)
Nov 27, 2009 13.60 13.77 13.41 13.57 3,617,233 -0.45(-3.19%)
Nov 25, 2009 13.80 14.16 13.67 14.02 6,383,256 +0.29(+2.11%)
Nov 24, 2009 13.74 13.89 13.65 13.73 8,188,984 -0.04(-0.32%)
Nov 23, 2009 13.79 14.01 13.59 13.77 8,622,316 +0.18(+1.33%)
Nov 20, 2009 13.38 13.69 13.35 13.59 7,607,916 -0.04(-0.28%)
Nov 19, 2009 13.79 13.85 13.45 13.63 9,544,762 -0.32(-2.27%)
Nov 18, 2009 13.78 13.99 13.57 13.95 7,834,406 +0.19(+1.39%)
Nov 17, 2009 13.83 13.87 13.50 13.76 8,602,415 -0.11(-0.83%)
Nov 16, 2009 13.71 14.07 13.65 13.87 10,048,450 +0.32(+2.38%)
Nov 13, 2009 13.43 13.70 13.36 13.55 5,337,346 +0.20(+1.51%)
Nov 12, 2009 13.59 13.76 13.24 13.35 6,683,615 -0.29(-2.12%)
Nov 11, 2009 13.74 13.87 13.48 13.64 7,458,706 +0.03(+0.24%)
Nov 10, 2009 13.56 13.70 13.38 13.60 7,499,343 -0.04(-0.28%)
Nov 09, 2009 13.24 13.71 13.21 13.64 10,816,693 +0.56(+4.26%)
Nov 06, 2009 12.74 13.11 12.73 13.09 7,263,412 +0.23(+1.83%)
Nov 05, 2009 12.65 13.11 12.62 12.85 8,877,528 +0.32(+2.57%)
Nov 04, 2009 12.65 13.09 12.47 12.53 9,532,952 -0.05(-0.43%)
Nov 03, 2009 12.17 12.67 12.17 12.58 9,764,365 +0.26(+2.08%)
Nov 02, 2009 12.30 12.60 11.97 12.33 10,626,488 +0.14(+1.17%)
Oct 30, 2009 12.70 12.70 11.94 12.18 11,974,720 -0.51(-4.00%)
Oct 29, 2009 12.14 12.77 12.14 12.69 12,512,004 +0.77(+6.46%)
Oct 28, 2009 12.68 12.74 11.54 11.92 33,163,972 -0.44(-3.53%)
Oct 27, 2009 12.50 12.72 12.34 12.36 9,199,463 -0.17(-1.35%)
Oct 26, 2009 12.93 13.22 12.49 12.53 8,325,197 -0.43(-3.29%)
Oct 23, 2009 12.92 13.02 12.75 12.95 9,603,844 -0.36(-2.71%)
Oct 22, 2009 13.03 13.39 12.71 13.32 11,761,129 +0.33(+2.57%)
Oct 21, 2009 13.23 13.54 12.92 12.98 7,514,212 -0.32(-2.42%)
Oct 20, 2009 13.18 13.38 13.15 13.30 10,954,771 -0.17(-1.30%)
Oct 19, 2009 13.21 13.50 13.15 13.48 10,919,486 +0.28(+2.15%)
Oct 16, 2009 13.76 13.76 13.14 13.20 13,195,522 -0.64(-4.62%)
Oct 15, 2009 13.25 13.87 13.09 13.83 24,139,052 +0.51(+3.81%)
Oct 14, 2009 13.01 13.35 13.00 13.33 8,999,953 +0.46(+3.61%)
Oct 13, 2009 12.76 12.91 12.53 12.86 7,486,381 +0.10(+0.77%)
Oct 12, 2009 12.80 12.93 12.64 12.76 5,176,346 +0.10(+0.82%)
Oct 09, 2009 12.68 12.75 12.50 12.66 6,560,575 -0.03(-0.26%)
Oct 08, 2009 12.02 12.86 12.02 12.69 13,665,660 +0.77(+6.46%)
Oct 07, 2009 12.07 12.14 11.84 11.92 7,348,078 -0.18(-1.49%)
Oct 06, 2009 12.08 12.22 11.92 12.10 11,729,047 +0.21(+1.79%)
Oct 05, 2009 11.80 12.09 11.61 11.89 10,132,371 +0.21(+1.78%)
Oct 02, 2009 11.40 11.87 11.13 11.68 13,672,411 +0.02(+0.19%)
Oct 01, 2009 12.16 12.29 11.66 11.66 12,196,664 -0.48(-3.96%)
Sep 30, 2009 12.54 12.56 11.96 12.14 11,118,592 -0.29(-2.37%)
Sep 29, 2009 12.16 12.60 12.11 12.44 12,058,182 +0.33(+2.71%)
Sep 28, 2009 11.97 12.21 11.83 12.11 10,634,325 +0.25(+2.12%)
Sep 25, 2009 11.57 11.99 11.36 11.86 13,495,559 +0.19(+1.64%)
Sep 24, 2009 12.34 12.40 11.61 11.67 13,724,773 -0.65(-5.28%)
Sep 23, 2009 12.55 12.70 12.31 12.32 8,964,223 -0.17(-1.36%)
Sep 22, 2009 12.45 12.70 12.30 12.49 13,931,562 +0.10(+0.79%)
Sep 21, 2009 12.58 12.58 12.08 12.39 17,563,036 -0.25(-1.99%)
Sep 18, 2009 13.22 13.28 12.63 12.64 23,729,872 -0.52(-3.98%)
Sep 17, 2009 13.69 13.79 13.15 13.16 16,089,759 -0.35(-2.61%)
Sep 16, 2009 13.42 13.82 13.24 13.51 18,865,082 -0.10(-0.74%)
Sep 15, 2009 13.23 13.73 13.20 13.62 14,222,672 +0.42(+3.19%)
Sep 14, 2009 12.65 13.21 12.65 13.20 11,489,965 +0.38(+2.94%)
Sep 11, 2009 13.15 13.23 12.77 12.82 12,552,955 -0.22(-1.68%)
Sep 10, 2009 12.72 13.06 12.57 13.04 10,940,497 +0.28(+2.23%)
Sep 09, 2009 12.61 12.86 12.53 12.75 10,680,897 +0.12(+0.95%)
Sep 08, 2009 12.49 12.64 12.30 12.63 12,322,212 +0.38(+3.07%)
Sep 04, 2009 12.08 12.31 11.96 12.26 9,485,687 +0.16(+1.36%)
Sep 03, 2009 12.11 12.23 11.73 12.09 13,559,551 +0.13(+1.10%)
Sep 02, 2009 11.90 12.09 11.59 11.96 11,113,332 +0.05(+0.46%)
Sep 01, 2009 12.49 12.80 11.86 11.91 18,622,632 -0.63(-5.02%)
Aug 31, 2009 12.06 12.56 11.80 12.54 19,227,730 +0.31(+2.56%)
Aug 28, 2009 12.29 12.48 12.15 12.22 11,956,542 +0.04(+0.36%)
Aug 27, 2009 11.81 12.24 11.68 12.18 15,510,266 +0.46(+3.91%)
Aug 26, 2009 11.68 12.01 11.47 11.72 15,184,186 -0.01(-0.05%)
Aug 25, 2009 11.50 11.82 11.45 11.73 15,139,457 +0.32(+2.83%)
Aug 24, 2009 11.69 11.84 11.33 11.40 17,196,098 -0.16(-1.42%)
Aug 21, 2009 11.17 11.65 11.17 11.57 14,661,080 +0.54(+4.85%)
Aug 20, 2009 11.01 11.20 10.90 11.03 9,564,210 +0.03(+0.30%)
Aug 19, 2009 10.51 11.02 10.31 11.00 13,894,003 +0.20(+1.87%)
Aug 18, 2009 10.64 10.87 10.50 10.80 13,070,157 +0.34(+3.28%)
Aug 17, 2009 10.54 10.74 10.31 10.45 15,825,599 -0.46(-4.24%)
Aug 14, 2009 11.41 11.47 10.31 10.92 14,946,009 -0.45(-3.94%)
Aug 13, 2009 11.11 11.42 10.98 11.37 17,887,350 +0.36(+3.27%)
Aug 12, 2009 10.82 11.16 10.75 11.01 17,264,646 +0.44(+4.14%)
Aug 11, 2009 10.66 10.71 10.38 10.57 10,968,677 -0.13(-1.17%)
Aug 10, 2009 10.76 10.81 10.56 10.69 14,001,847 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,940,291 +0.41(+3.91%)
Aug 06, 2009 10.85 10.90 10.44 10.61 13,889,874 -0.16(-1.47%)
Aug 05, 2009 10.85 10.90 10.60 10.76 12,162,996 +0.04(+0.41%)
Aug 04, 2009 10.35 10.84 10.34 10.72 18,150,224 +0.30(+2.88%)
Aug 03, 2009 10.45 10.62 10.36 10.42 15,521,600 +0.15(+1.44%)
Jul 31, 2009 10.18 10.52 10.18 10.27 15,409,087 +0.04(+0.37%)
Jul 30, 2009 10.38 10.69 10.16 10.23 20,163,148 +0.19(+1.90%)
Jul 29, 2009 10.02 10.20 9.705 10.04 16,397,199 -0.01(-0.11%)
Jul 28, 2009 10.04 10.28 9.765 10.05 12,978,187 -0.03(-0.33%)
Jul 27, 2009 10.23 10.31 9.940 10.09 16,647,753 -0.14(-1.34%)
Jul 24, 2009 9.836 10.24 9.836 10.22 1,450 +0.31(+3.08%)
Jul 23, 2009 9.831 10.15 9.645 9.918 16,174,667 +0.26(+2.66%)
Jul 22, 2009 9.410 9.806 9.410 9.662 13,362,146 +0.08(+0.80%)
Jul 21, 2009 9.481 9.820 9.350 9.585 24,965,368 +0.58(+6.43%)
Jul 20, 2009 9.001 9.197 8.902 9.006 15,974,441 +0.13(+1.48%)
Jul 17, 2009 8.804 9.066 8.755 8.875 12,154,183 +0.06(+0.68%)
Jul 16, 2009 8.739 8.908 8.621 8.815 11,308,411 +0.06(+0.69%)
Jul 15, 2009 8.465 8.793 8.465 8.755 13,337,901 +0.44(+5.25%)
Jul 14, 2009 8.138 8.318 7.990 8.318 9,683,207 +0.22(+2.70%)
Jul 13, 2009 7.947 8.132 7.919 8.100 10,465,624 +0.08(+0.95%)
Jul 10, 2009 7.783 8.050 7.646 8.023 8,980,224 +0.10(+1.24%)
Jul 09, 2009 7.881 8.034 7.690 7.925 10,439,066 +0.15(+1.90%)
Jul 08, 2009 7.679 7.884 7.546 7.777 13,219,186 +0.14(+1.79%)
Jul 07, 2009 8.012 8.056 7.624 7.641 11,500,307 -0.42(-5.15%)
Jul 06, 2009 7.968 8.187 7.881 8.056 8,519,860 -0.05(-0.61%)
Jul 02, 2009 8.192 8.433 8.056 8.105 11,667,925 -0.25(-3.01%)
Jul 01, 2009 8.312 8.684 8.312 8.356 11,660,634 +0.09(+1.12%)
Jun 30, 2009 7.968 8.465 7.963 8.263 21,045,118 +0.39(+4.92%)
Jun 29, 2009 7.641 7.979 7.575 7.876 15,549,585 +0.25(+3.30%)
Jun 26, 2009 7.761 7.854 7.515 7.624 12,176,593 -0.26(-3.26%)
Jun 25, 2009 7.815 7.903 7.750 7.881 12,484,067 +0.26(+3.37%)
Jun 24, 2009 7.220 7.843 7.204 7.624 21,582,720 +0.48(+6.73%)
Jun 23, 2009 6.745 7.291 6.696 7.144 30,093,396 +0.30(+4.39%)
Jun 22, 2009 7.346 7.346 6.827 6.843 16,997,694 -0.67(-8.87%)
Jun 19, 2009 7.908 7.971 7.466 7.510 19,410,422 -0.22(-2.83%)
Jun 18, 2009 7.564 7.854 7.510 7.728 12,745,312 +0.17(+2.24%)
Jun 17, 2009 7.663 7.739 7.294 7.559 21,396,366 -0.50(-6.17%)
Jun 16, 2009 8.285 8.422 7.816 8.056 16,512,017 -0.23(-2.77%)
Jun 15, 2009 8.465 8.509 8.236 8.285 12,234,726 -0.35(-4.05%)
Jun 12, 2009 8.416 8.657 8.195 8.635 10,436,570 +0.15(+1.74%)
Jun 11, 2009 8.624 8.717 8.427 8.487 14,220,021 -0.11(-1.27%)
Jun 10, 2009 8.083 8.657 8.083 8.597 19,838,888 +0.62(+7.73%)
Jun 09, 2009 8.100 8.209 7.679 7.979 17,307,926 -0.06(-0.75%)
Jun 08, 2009 7.837 8.154 7.810 8.039 13,268,920 +0.13(+1.66%)
Jun 05, 2009 8.110 8.165 7.646 7.908 11,615,248 -0.08(-1.03%)
Jun 04, 2009 7.701 8.028 7.526 7.990 9,857,080 +0.33(+4.28%)
Jun 03, 2009 7.783 7.897 7.521 7.663 11,443,374 -0.23(-2.97%)
Jun 02, 2009 7.996 8.072 7.865 7.897 13,006,408 -0.08(-1.03%)
Jun 01, 2009 7.979 8.171 7.925 7.979 14,163,376 +0.13(+1.67%)
May 29, 2009 7.886 7.914 7.635 7.848 10,403,228 +0.05(+0.70%)
May 28, 2009 7.701 7.865 7.450 7.794 11,560,947 +0.27(+3.56%)
May 27, 2009 8.269 8.302 7.482 7.526 16,625,750 -0.64(-7.89%)
May 26, 2009 7.657 8.231 7.652 8.171 14,300,950 +0.36(+4.54%)
May 22, 2009 7.663 8.007 7.619 7.816 8,576,783 +0.20(+2.58%)
May 21, 2009 7.526 7.745 7.357 7.619 13,352,761 -0.07(-0.85%)
May 20, 2009 7.892 8.411 7.635 7.684 18,331,642 -0.13(-1.68%)
May 19, 2009 7.482 7.941 7.302 7.816 17,257,682 +0.38(+5.14%)
May 18, 2009 6.942 7.455 6.909 7.433 11,941,515 +0.61(+8.97%)
May 15, 2009 6.876 7.155 6.663 6.822 13,543,246 -0.01(-0.08%)
May 14, 2009 6.527 6.953 6.357 6.827 14,066,690 +0.24(+3.65%)
May 13, 2009 7.035 7.062 6.222 6.587 18,054,496 -0.80(-10.80%)
May 12, 2009 7.482 7.504 6.969 7.384 21,087,238 -0.26(-3.43%)
May 11, 2009 8.028 8.028 7.444 7.646 14,658,692 -0.20(-2.51%)
May 08, 2009 7.269 7.843 7.269 7.843 13,319,230 +0.64(+8.87%)
May 07, 2009 7.761 7.881 7.073 7.204 17,246,904 -0.44(-5.72%)
May 06, 2009 7.592 7.788 7.428 7.641 15,892,796 +0.23(+3.09%)
May 05, 2009 7.712 7.723 7.253 7.411 23,800,260 -0.32(-4.10%)
May 04, 2009 7.258 7.908 7.209 7.728 33,097,282 +0.61(+8.51%)
May 01, 2009 7.013 7.226 6.947 7.122 20,887,536 +0.21(+3.00%)
Apr 30, 2009 6.619 7.095 6.439 6.914 29,354,564 +0.96(+16.15%)
Apr 29, 2009 5.817 6.144 5.800 5.953 17,926,030 +0.27(+4.71%)
Apr 28, 2009 5.560 5.833 5.560 5.685 13,089,931 -0.04(-0.76%)
Apr 27, 2009 5.767 5.855 5.472 5.729 22,875,396 -0.20(-3.41%)
Apr 24, 2009 5.265 6.035 5.265 5.931 24,129,642 +0.68(+12.89%)
Apr 23, 2009 5.380 5.380 5.052 5.254 15,054,939 +0.10(+1.91%)
Apr 22, 2009 4.861 5.516 4.795 5.156 24,433,266 +0.35(+7.39%)
Apr 21, 2009 4.402 4.855 4.353 4.801 17,393,448 +0.56(+13.27%)
Apr 20, 2009 4.642 4.642 4.216 4.238 15,159,358 -0.58(-12.02%)
Apr 17, 2009 4.806 4.915 4.588 4.817 19,626,534 +0.04(+0.80%)
Apr 16, 2009 4.965 4.986 4.588 4.779 23,959,186 -0.03(-0.57%)
Apr 15, 2009 4.233 4.986 4.151 4.806 44,305,964 +0.86(+21.88%)
Apr 14, 2009 4.276 4.276 3.916 3.943 13,262,375 -0.36(-8.38%)
Apr 13, 2009 4.227 4.358 4.096 4.304 8,865,819 +0.03(+0.77%)
Apr 09, 2009 4.123 4.282 4.031 4.271 11,620,521 +0.36(+9.07%)
Apr 08, 2009 3.861 3.987 3.812 3.916 12,980,596 +0.17(+4.52%)
Apr 07, 2009 3.943 3.943 3.730 3.747 12,460,478 -0.31(-7.67%)
Apr 06, 2009 4.129 4.233 3.839 4.058 17,039,094 -0.29(-6.66%)
Apr 03, 2009 4.451 4.451 4.151 4.347 12,635,276 -0.04(-0.87%)
Apr 02, 2009 4.326 4.451 4.260 4.386 18,989,844 +0.29(+7.21%)
Apr 01, 2009 3.823 4.123 3.714 4.091 14,232,003 +0.25(+6.39%)
Mar 31, 2009 4.074 4.184 3.818 3.845 17,572,538 -0.19(-4.74%)
Mar 30, 2009 4.233 4.233 3.976 4.036 13,173,263 -0.54(-11.71%)
Mar 26, 2009 4.620 4.839 4.495 4.571 26,336,126 +0.10(+2.20%)
Mar 25, 2009 5.101 5.156 4.216 4.473 26,949,002 -0.55(-10.98%)
Mar 24, 2009 4.265 5.134 4.249 5.025 33,726,300 +0.56(+12.61%)
Mar 23, 2009 4.052 4.468 4.052 4.462 19,472,044 +0.60(+15.40%)
Mar 20, 2009 4.031 4.134 3.719 3.867 18,254,100 -0.33(-7.87%)
Mar 19, 2009 4.336 4.364 4.009 4.197 17,849,770 -0.04(-1.05%)
Mar 18, 2009 3.998 4.271 3.818 4.242 23,173,126 +0.28(+6.98%)
Mar 17, 2009 3.534 4.036 3.463 3.965 35,126,532 +0.51(+14.69%)
Mar 16, 2009 3.408 3.818 3.408 3.457 22,633,420 +0.09(+2.59%)
Mar 13, 2009 3.277 3.463 3.244 3.370 0 +0.17(+5.29%)
Mar 12, 2009 3.042 3.228 2.966 3.200 15,835,266 +0.21(+7.13%)
Mar 11, 2009 2.966 3.031 2.818 2.987 20,314,204 +0.32(+11.86%)
Mar 10, 2009 2.469 2.703 2.458 2.671 17,715,718 +0.27(+11.14%)
Mar 09, 2009 2.206 2.430 2.185 2.403 18,098,064 +0.17(+7.58%)
Mar 06, 2009 2.338 2.409 2.146 2.234 0 -0.04(-1.92%)
Mar 05, 2009 2.501 2.501 2.250 2.277 15,939,698 -0.25(-9.94%)
Mar 04, 2009 2.649 2.649 2.463 2.529 25,301,002 -0.27(-9.57%)
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.