Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

International Paper (NY: IP )

55.54 +6.51 (+13.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.55 12.57 11.97 12.15 11,107,054 -0.30(-2.37%)
Sep 29, 2009 12.17 12.62 12.13 12.45 12,045,668 +0.33(+2.71%)
Sep 28, 2009 11.98 12.22 11.84 12.12 10,623,288 +0.25(+2.12%)
Sep 25, 2009 11.59 12.00 11.37 11.87 13,481,553 +0.19(+1.64%)
Sep 24, 2009 12.36 12.41 11.62 11.68 13,710,530 -0.65(-5.28%)
Sep 23, 2009 12.56 12.71 12.32 12.33 8,954,920 -0.17(-1.36%)
Sep 22, 2009 12.47 12.72 12.31 12.50 13,917,104 +0.10(+0.79%)
Sep 21, 2009 12.60 12.60 12.09 12.40 17,544,810 -0.25(-1.99%)
Sep 18, 2009 13.23 13.30 12.64 12.65 23,705,246 -0.52(-3.98%)
Sep 17, 2009 13.70 13.80 13.16 13.18 16,073,062 -0.35(-2.61%)
Sep 16, 2009 13.43 13.83 13.26 13.53 18,845,504 -0.10(-0.74%)
Sep 15, 2009 13.24 13.74 13.21 13.63 14,207,912 +0.42(+3.19%)
Sep 14, 2009 12.67 13.22 12.66 13.21 11,478,041 +0.38(+2.94%)
Sep 11, 2009 13.16 13.24 12.78 12.83 12,539,928 -0.22(-1.68%)
Sep 10, 2009 12.73 13.08 12.59 13.05 10,929,143 +0.28(+2.23%)
Sep 09, 2009 12.62 12.87 12.55 12.77 10,669,813 +0.12(+0.95%)
Sep 08, 2009 12.50 12.66 12.31 12.65 12,309,424 +0.38(+3.07%)
Sep 04, 2009 12.09 12.32 11.97 12.27 9,475,843 +0.16(+1.35%)
Sep 03, 2009 12.12 12.24 11.74 12.10 13,545,479 +0.13(+1.10%)
Sep 02, 2009 11.91 12.10 11.60 11.97 11,101,799 +0.05(+0.46%)
Sep 01, 2009 12.50 12.82 11.87 11.92 18,603,306 -0.63(-5.02%)
Aug 31, 2009 12.08 12.57 11.81 12.55 19,207,776 +0.31(+2.56%)
Aug 28, 2009 12.30 12.49 12.16 12.24 11,944,134 +0.04(+0.36%)
Aug 27, 2009 11.82 12.26 11.69 12.19 15,494,170 +0.46(+3.91%)
Aug 26, 2009 11.69 12.02 11.48 11.73 15,168,428 -0.01(-0.05%)
Aug 25, 2009 11.51 11.83 11.46 11.74 15,123,746 +0.32(+2.83%)
Aug 24, 2009 11.70 11.85 11.34 11.42 17,178,252 -0.16(-1.42%)
Aug 21, 2009 11.19 11.67 11.19 11.58 14,645,865 +0.54(+4.85%)
Aug 20, 2009 11.02 11.21 10.91 11.04 9,554,285 +0.03(+0.30%)
Aug 19, 2009 10.52 11.03 10.32 11.01 13,879,584 +0.20(+1.87%)
Aug 18, 2009 10.65 10.88 10.51 10.81 13,056,593 +0.34(+3.28%)
Aug 17, 2009 10.55 10.75 10.32 10.47 15,809,175 -0.46(-4.24%)
Aug 14, 2009 11.43 11.48 10.32 10.93 14,930,498 -0.45(-3.94%)
Aug 13, 2009 11.13 11.43 10.99 11.38 17,868,786 +0.37(+3.40%)
Aug 12, 2009 10.82 11.16 10.75 11.00 17,266,740 +0.44(+4.13%)
Aug 11, 2009 10.65 10.71 10.38 10.57 10,970,007 -0.13(-1.18%)
Aug 10, 2009 10.76 10.81 10.56 10.69 14,003,545 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,942,102 +0.41(+3.91%)
Aug 06, 2009 10.85 10.90 10.44 10.61 13,891,558 -0.16(-1.47%)
Aug 05, 2009 10.85 10.89 10.59 10.76 12,164,471 +0.04(+0.41%)
Aug 04, 2009 10.35 10.83 10.34 10.72 18,152,424 +0.30(+2.88%)
Aug 03, 2009 10.45 10.62 10.36 10.42 15,523,482 +0.15(+1.43%)
Jul 31, 2009 10.18 10.52 10.18 10.27 15,410,955 +0.04(+0.37%)
Jul 30, 2009 10.38 10.69 10.16 10.23 20,165,592 +0.19(+1.90%)
Jul 29, 2009 10.02 10.20 9.704 10.04 16,399,187 -0.01(-0.11%)
Jul 28, 2009 10.04 10.28 9.764 10.05 12,979,761 -0.03(-0.33%)
Jul 27, 2009 10.23 10.31 9.939 10.09 16,649,772 -0.14(-1.34%)
Jul 24, 2009 9.835 10.24 9.835 10.22 1,450 +0.31(+3.08%)
Jul 23, 2009 9.830 10.15 9.644 9.917 16,176,629 +0.26(+2.66%)
Jul 22, 2009 9.409 9.805 9.409 9.660 13,363,767 +0.08(+0.80%)
Jul 21, 2009 9.480 9.819 9.349 9.584 24,968,396 +0.58(+6.43%)
Jul 20, 2009 9.000 9.196 8.901 9.005 15,976,378 +0.13(+1.48%)
Jul 17, 2009 8.803 9.065 8.754 8.874 12,155,657 +0.06(+0.68%)
Jul 16, 2009 8.737 8.907 8.620 8.814 11,309,783 +0.06(+0.69%)
Jul 15, 2009 8.464 8.792 8.464 8.754 13,339,518 +0.44(+5.25%)
Jul 14, 2009 8.137 8.317 7.989 8.317 9,684,381 +0.22(+2.70%)
Jul 13, 2009 7.946 8.131 7.918 8.099 10,466,893 +0.08(+0.95%)
Jul 10, 2009 7.782 8.049 7.645 8.022 8,981,313 +0.10(+1.24%)
Jul 09, 2009 7.880 8.033 7.689 7.924 10,440,331 +0.15(+1.90%)
Jul 08, 2009 7.678 7.883 7.546 7.776 13,220,789 +0.14(+1.79%)
Jul 07, 2009 8.011 8.055 7.623 7.640 11,501,701 -0.42(-5.15%)
Jul 06, 2009 7.967 8.186 7.880 8.055 8,520,893 -0.05(-0.61%)
Jul 02, 2009 8.191 8.432 8.055 8.104 11,669,340 -0.25(-3.01%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.