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

International Paper (NY: IP )

42.96 +1.32 (+3.17%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 23, 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 (%)
Jul 31, 2009 10.06 10.40 10.06 10.16 15,586,853 +0.04(+0.37%)
Jul 30, 2009 10.26 10.57 10.05 10.12 20,395,760 +0.19(+1.90%)
Jul 29, 2009 9.902 10.08 9.595 9.929 16,586,365 -0.01(-0.11%)
Jul 28, 2009 9.929 10.17 9.654 9.940 13,127,909 -0.03(-0.32%)
Jul 27, 2009 10.11 10.19 9.827 9.972 16,839,810 -0.13(-1.33%)
Jul 24, 2009 9.724 10.12 9.724 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.719 10.04 9.535 9.805 16,361,266 +0.25(+2.66%)
Jul 22, 2009 9.303 9.694 9.303 9.551 13,516,298 +0.08(+0.80%)
Jul 21, 2009 9.373 9.708 9.244 9.476 25,253,382 +0.57(+6.43%)
Jul 20, 2009 8.898 9.092 8.801 8.903 16,158,730 +0.13(+1.48%)
Jul 17, 2009 8.704 8.963 8.655 8.774 12,294,400 +0.06(+0.68%)
Jul 16, 2009 8.639 8.806 8.523 8.714 11,438,871 +0.06(+0.69%)
Jul 15, 2009 8.369 8.693 8.369 8.655 13,491,773 +0.43(+5.25%)
Jul 14, 2009 8.045 8.223 7.899 8.223 9,794,917 +0.22(+2.70%)
Jul 13, 2009 7.856 8.040 7.829 8.007 10,586,360 +0.08(+0.95%)
Jul 10, 2009 7.694 7.959 7.559 7.932 9,083,824 +0.10(+1.24%)
Jul 09, 2009 7.791 7.942 7.602 7.834 10,559,496 +0.15(+1.90%)
Jul 08, 2009 7.591 7.794 7.460 7.689 13,371,688 +0.13(+1.79%)
Jul 07, 2009 7.921 7.964 7.537 7.554 11,632,980 -0.41(-5.15%)
Jul 06, 2009 7.878 8.094 7.791 7.964 8,618,149 -0.05(-0.61%)
Jul 02, 2009 8.099 8.336 7.964 8.013 11,802,532 -0.25(-3.01%)
Jul 01, 2009 8.218 8.585 8.218 8.261 11,795,157 +0.09(+1.12%)
Jun 30, 2009 7.878 8.369 7.872 8.169 21,287,904 +0.38(+4.92%)
Jun 29, 2009 7.554 7.888 7.489 7.786 15,728,972 +0.25(+3.30%)
Jun 26, 2009 7.672 7.764 7.429 7.537 12,317,068 -0.25(-3.26%)
Jun 25, 2009 7.726 7.813 7.662 7.791 12,628,089 +0.25(+3.37%)
Jun 24, 2009 7.138 7.753 7.122 7.537 21,831,708 +0.48(+6.73%)
Jun 23, 2009 6.668 7.208 6.620 7.062 30,440,568 +0.30(+4.39%)
Jun 22, 2009 7.262 7.262 6.749 6.765 17,193,786 -0.66(-8.87%)
Jun 19, 2009 7.818 7.880 7.381 7.424 19,634,350 -0.22(-2.83%)
Jun 18, 2009 7.478 7.764 7.424 7.640 12,892,348 +0.17(+2.24%)
Jun 17, 2009 7.575 7.651 7.211 7.473 21,643,204 -0.49(-6.17%)
Jun 16, 2009 8.191 8.326 7.726 7.964 16,702,508 -0.23(-2.77%)
Jun 15, 2009 8.369 8.412 8.142 8.191 12,375,872 -0.35(-4.05%)
Jun 12, 2009 8.320 8.558 8.102 8.536 10,556,971 +0.15(+1.74%)
Jun 11, 2009 8.525 8.617 8.331 8.390 14,384,070 -0.11(-1.27%)
Jun 10, 2009 7.991 8.558 7.991 8.498 20,067,758 +0.61(+7.73%)
Jun 09, 2009 8.007 8.115 7.591 7.888 17,507,598 -0.06(-0.75%)
Jun 08, 2009 7.748 8.061 7.721 7.948 13,421,997 +0.13(+1.66%)
Jun 05, 2009 8.018 8.072 7.559 7.818 11,749,247 -0.08(-1.03%)
Jun 04, 2009 7.613 7.937 7.440 7.899 9,970,796 +0.32(+4.28%)
Jun 03, 2009 7.694 7.807 7.435 7.575 11,575,391 -0.23(-2.97%)
Jun 02, 2009 7.905 7.980 7.775 7.807 13,156,456 -0.08(-1.03%)
Jun 01, 2009 7.888 8.077 7.834 7.888 14,326,772 +0.13(+1.67%)
May 29, 2009 7.797 7.824 7.548 7.759 10,523,244 +0.05(+0.70%)
May 28, 2009 7.613 7.775 7.365 7.705 11,694,320 +0.26(+3.56%)
May 27, 2009 8.175 8.207 7.397 7.440 16,817,552 -0.64(-7.89%)
May 26, 2009 7.570 8.137 7.564 8.077 14,465,933 +0.35(+4.54%)
May 22, 2009 7.575 7.915 7.532 7.726 8,675,729 +0.19(+2.58%)
May 21, 2009 7.440 7.656 7.273 7.532 13,506,805 -0.06(-0.85%)
May 20, 2009 7.802 8.315 7.548 7.597 18,543,124 -0.13(-1.68%)
May 19, 2009 7.397 7.851 7.219 7.726 17,456,776 +0.38(+5.14%)
May 18, 2009 6.862 7.370 6.830 7.348 12,079,278 +0.60(+8.97%)
May 15, 2009 6.798 7.073 6.587 6.744 13,699,488 -0.01(-0.08%)
May 14, 2009 6.452 6.873 6.285 6.749 14,228,970 +0.24(+3.65%)
May 13, 2009 6.954 6.981 6.151 6.512 18,262,782 -0.79(-10.80%)
May 12, 2009 7.397 7.419 6.889 7.300 21,330,510 -0.26(-3.43%)
May 11, 2009 7.937 7.937 7.359 7.559 14,827,802 -0.19(-2.51%)
May 08, 2009 7.186 7.753 7.186 7.753 13,472,887 +0.63(+8.87%)
May 07, 2009 7.672 7.791 6.992 7.122 17,445,872 -0.43(-5.72%)
May 06, 2009 7.505 7.699 7.343 7.554 16,076,143 +0.23(+3.10%)
May 05, 2009 7.624 7.635 7.170 7.327 24,074,830 -0.31(-4.10%)
May 04, 2009 7.176 7.818 7.127 7.640 33,479,108 +0.60(+8.51%)
May 01, 2009 6.933 7.143 6.868 7.041 21,128,506 +0.21(+3.00%)
Apr 30, 2009 6.544 7.014 6.366 6.835 29,693,212 +0.95(+16.15%)
Apr 29, 2009 5.750 6.074 5.734 5.885 18,132,832 +0.26(+4.71%)
Apr 28, 2009 5.496 5.766 5.496 5.621 13,240,943 -0.04(-0.76%)
Apr 27, 2009 5.702 5.788 5.410 5.664 23,139,296 -0.20(-3.41%)
Apr 24, 2009 5.205 5.966 5.205 5.864 24,408,012 +0.67(+12.89%)
Apr 23, 2009 5.318 5.318 4.994 5.194 15,228,620 +0.10(+1.91%)
Apr 22, 2009 4.805 5.453 4.741 5.097 24,715,140 +0.35(+7.39%)
Apr 21, 2009 4.352 4.800 4.303 4.746 17,594,106 +0.56(+13.27%)
Apr 20, 2009 4.589 4.589 4.168 4.190 15,334,243 -0.57(-12.02%)
Apr 17, 2009 4.751 4.859 4.535 4.762 19,852,956 +0.04(+0.80%)
Apr 16, 2009 4.908 4.930 4.535 4.724 24,235,592 -0.03(-0.57%)
Apr 15, 2009 4.184 4.930 4.103 4.751 44,817,096 +0.85(+21.88%)
Apr 14, 2009 4.228 4.228 3.871 3.898 13,415,376 -0.36(-8.38%)
Apr 13, 2009 4.179 4.309 4.049 4.255 8,968,099 +0.03(+0.77%)
Apr 09, 2009 4.076 4.233 3.985 4.222 11,754,581 +0.35(+9.07%)
Apr 08, 2009 3.817 3.941 3.769 3.871 13,130,347 +0.17(+4.52%)
Apr 07, 2009 3.898 3.898 3.688 3.704 12,604,228 -0.31(-7.67%)
Apr 06, 2009 4.082 4.184 3.796 4.012 17,235,664 -0.29(-6.66%)
Apr 03, 2009 4.400 4.400 4.103 4.298 12,781,043 -0.04(-0.87%)
Apr 02, 2009 4.276 4.400 4.211 4.336 19,208,918 +0.29(+7.21%)
Apr 01, 2009 3.779 4.076 3.672 4.044 14,396,190 +0.24(+6.39%)
Mar 31, 2009 4.028 4.136 3.774 3.801 17,775,262 -0.19(-4.74%)
Mar 30, 2009 4.184 4.184 3.931 3.990 13,325,236 -0.53(-11.71%)
Mar 26, 2009 4.568 4.784 4.444 4.519 26,639,952 +0.10(+2.20%)
Mar 25, 2009 5.043 5.097 4.168 4.422 27,259,900 -0.55(-10.98%)
Mar 24, 2009 4.217 5.075 4.201 4.967 34,115,380 +0.56(+12.61%)
Mar 23, 2009 4.006 4.417 4.006 4.411 19,696,682 +0.59(+15.40%)
Mar 20, 2009 3.985 4.087 3.677 3.823 18,464,688 -0.33(-7.87%)
Mar 19, 2009 4.287 4.314 3.963 4.149 18,055,692 -0.04(-1.05%)
Mar 18, 2009 3.952 4.222 3.774 4.193 23,440,462 +0.27(+6.98%)
Mar 17, 2009 3.493 3.990 3.423 3.920 35,531,768 +0.50(+14.69%)
Mar 16, 2009 3.369 3.774 3.369 3.418 22,894,530 +0.09(+2.59%)
Mar 13, 2009 3.240 3.423 3.207 3.331 0 +0.17(+5.29%)
Mar 12, 2009 3.007 3.191 2.932 3.164 16,017,950 +0.21(+7.13%)
Mar 11, 2009 2.932 2.997 2.786 2.953 20,548,558 +0.31(+11.86%)
Mar 10, 2009 2.440 2.673 2.430 2.640 17,920,094 +0.26(+11.14%)
Mar 09, 2009 2.181 2.403 2.160 2.376 18,306,852 +0.17(+7.58%)
Mar 06, 2009 2.311 2.381 2.122 2.208 0 -0.04(-1.92%)
Mar 05, 2009 2.473 2.473 2.224 2.252 16,123,586 -0.25(-9.94%)
Mar 04, 2009 2.619 2.619 2.435 2.500 25,592,886 -0.26(-9.57%)
Mar 02, 2009 2.964 3.094 2.727 2.764 20,002,038 -0.31(-10.02%)
Feb 27, 2009 3.072 3.283 3.002 3.072 0 -0.06(-1.90%)
Feb 26, 2009 3.391 3.429 3.110 3.132 16,601,907 -0.12(-3.65%)
Feb 25, 2009 3.477 3.488 3.207 3.250 17,682,256 -0.24(-6.95%)
Feb 24, 2009 3.132 3.526 2.921 3.493 23,167,066 +0.39(+12.52%)
Feb 23, 2009 3.348 3.348 3.094 3.105 11,437,767 -0.20(-6.05%)
Feb 20, 2009 3.321 3.380 3.126 3.304 0 -0.06(-1.77%)
Feb 19, 2009 3.569 3.623 3.342 3.364 10,180,400 -0.13(-3.71%)
Feb 18, 2009 3.526 3.639 3.385 3.493 20,178,774 -0.03(-0.77%)
Feb 17, 2009 3.650 3.650 3.488 3.520 20,540,974 -0.20(-5.37%)
Feb 13, 2009 3.828 3.925 3.720 3.720 18,396,394 -0.22(-5.49%)
Feb 12, 2009 3.769 3.952 3.736 3.936 19,804,794 +0.05(+1.39%)
Feb 11, 2009 4.136 4.157 3.526 3.882 19,316,520 -0.30(-7.11%)
Feb 10, 2009 4.395 4.395 4.082 4.179 32,438,094 -0.21(-4.68%)
Feb 09, 2009 4.373 4.465 4.325 4.384 16,143,842 +0.06(+1.50%)
Feb 06, 2009 4.298 4.433 4.292 4.319 18,817,114 +0.11(+2.56%)
Feb 05, 2009 4.298 4.368 4.103 4.211 18,417,278 -0.05(-1.27%)
Feb 04, 2009 4.487 4.498 4.211 4.265 15,220,834 -0.13(-2.95%)
Feb 03, 2009 4.611 4.611 4.319 4.395 19,414,424 +0.03(+0.62%)
Feb 02, 2009 4.768 4.768 4.141 4.368 40,061,236 -0.56(-11.29%)
Jan 30, 2009 5.529 5.583 4.892 4.924 0 -0.76(-13.31%)
Jan 29, 2009 6.279 6.279 5.675 5.680 13,743,642 -0.59(-9.47%)
Jan 28, 2009 6.117 6.463 6.090 6.274 16,748,499 +0.25(+4.12%)
Jan 27, 2009 5.842 6.065 5.756 6.026 9,797,301 +0.23(+4.01%)
Jan 26, 2009 5.901 6.177 5.669 5.793 8,529,757 -0.05(-0.92%)
Jan 23, 2009 5.777 6.053 5.556 5.847 11,920,818 +0.03(+0.46%)
Jan 22, 2009 5.831 6.009 5.594 5.820 18,353,000 +0.06(+1.13%)
Jan 21, 2009 5.459 5.772 5.356 5.756 16,089,985 +0.51(+9.67%)
Jan 20, 2009 5.891 5.934 5.210 5.248 14,762,741 -0.63(-10.74%)
Jan 16, 2009 5.939 5.999 5.626 5.880 12,309,148 +0.11(+1.87%)
Jan 15, 2009 5.766 5.864 5.351 5.772 17,392,658 +0.01(+0.09%)
Jan 14, 2009 5.982 5.982 5.675 5.766 9,115,178 -0.30(-4.90%)
Jan 13, 2009 6.009 6.188 5.939 6.063 9,235,307 +0.01(+0.18%)
Jan 12, 2009 6.312 6.355 5.999 6.053 8,272,049 -0.26(-4.19%)
Jan 09, 2009 6.431 6.522 6.134 6.317 11,183,657 -0.09(-1.43%)
Jan 08, 2009 6.215 6.436 5.939 6.409 16,182,564 +0.10(+1.63%)
Jan 07, 2009 6.717 6.744 6.252 6.306 10,944,151 -0.45(-6.71%)
Jan 06, 2009 6.582 6.879 6.544 6.760 10,495,187 +0.28(+4.33%)
Jan 05, 2009 6.744 6.749 6.431 6.479 14,624,043 -0.23(-3.46%)
Jan 02, 2009 6.404 6.749 6.404 6.711 0 +0.34(+5.34%)
Jan 01, 2009 6.279 6.468 6.247 6.371 0 +0.00(+0.00%)
Dec 31, 2008 6.279 6.468 6.247 6.371 9,506,208 +0.09(+1.37%)
Dec 30, 2008 6.204 6.323 6.161 6.285 9,748,602 +0.11(+1.84%)
Dec 29, 2008 6.258 6.344 6.053 6.171 7,016,733 -0.03(-0.52%)
Dec 26, 2008 6.209 6.269 6.090 6.204 3,921,674 +0.04(+0.61%)
Dec 24, 2008 6.182 6.242 6.134 6.166 2,347,278 +0.01(+0.09%)
Dec 23, 2008 6.360 6.425 6.112 6.161 13,160,438 -0.14(-2.23%)
Dec 22, 2008 6.620 6.657 6.144 6.301 11,789,980 -0.31(-4.66%)
Dec 19, 2008 6.744 6.862 6.414 6.609 26,240,442 -0.06(-0.89%)
Dec 18, 2008 7.165 7.165 6.606 6.668 9,330,331 -0.44(-6.15%)
Dec 17, 2008 7.008 7.278 6.814 7.105 12,421,643 +0.06(+0.92%)
Dec 16, 2008 6.722 7.105 6.674 7.041 17,424,796 +0.43(+6.45%)
Dec 15, 2008 6.749 6.808 6.490 6.614 11,133,530 +0.04(+0.66%)
Dec 12, 2008 6.171 6.781 6.171 6.571 11,381,094 +0.14(+2.18%)
Dec 11, 2008 6.916 6.987 6.333 6.431 10,322,332 -0.57(-8.10%)
Dec 10, 2008 6.695 7.122 6.695 6.997 8,925,203 +0.37(+5.54%)
Dec 09, 2008 6.528 6.873 6.463 6.630 12,354,260 +0.03(+0.41%)
Dec 08, 2008 6.090 6.668 6.074 6.603 14,567,198 +0.63(+10.58%)
Dec 05, 2008 5.999 6.004 5.588 5.972 16,560,526 -0.04(-0.72%)
Dec 04, 2008 6.317 6.555 5.896 6.015 12,536,577 -0.40(-6.31%)
Dec 03, 2008 6.085 6.479 5.939 6.420 11,291,401 +0.13(+2.06%)
Dec 02, 2008 6.107 6.350 6.004 6.290 12,267,783 +0.31(+5.14%)
Dec 01, 2008 6.555 6.663 5.939 5.982 13,393,008 -0.74(-11.00%)
Nov 28, 2008 6.749 6.954 6.641 6.722 4,504,717 -0.06(-0.95%)
Nov 26, 2008 6.468 6.803 6.258 6.787 9,357,081 +0.23(+3.54%)
Nov 25, 2008 6.641 6.787 6.215 6.555 15,125,675 +0.00(+0.00%)
Nov 24, 2008 6.042 6.787 5.912 6.555 19,940,718 +0.58(+9.76%)
Nov 21, 2008 5.772 6.026 5.507 5.972 15,012,504 +0.38(+6.76%)
Nov 20, 2008 6.101 6.274 5.507 5.594 18,864,738 -0.45(-7.50%)
Nov 19, 2008 6.290 6.463 6.031 6.047 13,756,886 -0.21(-3.36%)
Nov 18, 2008 6.252 6.312 5.999 6.258 17,336,492 -0.01(-0.17%)
Nov 17, 2008 6.647 6.760 6.247 6.269 13,114,721 -0.49(-7.27%)
Nov 14, 2008 7.014 7.159 6.506 6.760 0 -0.67(-9.08%)
Nov 13, 2008 6.387 7.478 6.225 7.435 31,051,538 +1.08(+16.99%)
Nov 12, 2008 7.186 7.186 6.069 6.355 30,166,578 -0.94(-12.88%)
Nov 11, 2008 7.505 7.554 7.014 7.294 11,393,179 -0.31(-4.12%)
Nov 10, 2008 8.326 8.326 7.424 7.608 11,792,197 -0.43(-5.31%)
Nov 07, 2008 7.959 8.261 7.785 8.034 12,471,516 +0.08(+0.95%)
Nov 06, 2008 8.736 8.914 7.780 7.959 15,816,839 -0.78(-8.90%)
Nov 05, 2008 9.384 9.384 8.671 8.736 9,835,925 -0.71(-7.49%)
Nov 04, 2008 9.038 9.492 8.914 9.443 11,453,682 +0.62(+7.04%)
Nov 03, 2008 9.071 9.125 8.666 8.822 9,439,416 -0.50(-5.33%)
Oct 31, 2008 8.774 9.703 8.768 9.319 9,375,524 +0.10(+1.11%)
Oct 30, 2008 9.989 10.17 8.666 9.217 18,851,086 -0.43(-4.42%)
Oct 29, 2008 9.179 10.04 9.022 9.643 18,327,324 +0.42(+4.57%)
Oct 28, 2008 8.828 9.265 8.687 9.222 17,857,516 +0.62(+7.22%)
Oct 27, 2008 8.509 8.968 8.369 8.601 11,306,373 -0.06(-0.75%)
Oct 24, 2008 8.461 9.114 8.293 8.666 12,484,342 -0.26(-2.90%)
Oct 23, 2008 8.909 9.443 8.455 8.925 15,355,652 +0.22(+2.54%)
Oct 22, 2008 9.692 9.756 8.374 8.704 14,535,990 -1.26(-12.68%)
Oct 21, 2008 10.25 10.60 9.918 9.967 10,223,395 -0.42(-4.00%)
Oct 20, 2008 9.827 10.39 9.778 10.38 10,869,211 +0.66(+6.77%)
Oct 17, 2008 9.443 10.10 9.335 9.724 15,397,581 +0.05(+0.50%)
Oct 16, 2008 9.859 9.978 8.590 9.676 25,822,564 -0.13(-1.38%)
Oct 15, 2008 11.81 11.83 9.719 9.810 18,161,142 -2.23(-18.52%)
Oct 14, 2008 12.45 12.91 11.69 12.04 14,518,901 +0.66(+5.79%)
Oct 13, 2008 10.84 11.70 10.54 11.38 12,472,255 +0.95(+9.11%)
Oct 10, 2008 10.23 10.93 9.505 10.43 0 -0.15(-1.43%)
Oct 09, 2008 11.79 12.01 10.46 10.58 14,437,912 -1.09(-9.34%)
Oct 08, 2008 11.88 12.46 11.39 11.67 19,670,822 -0.42(-3.48%)
Oct 07, 2008 13.42 13.54 12.02 12.09 13,441,259 -1.18(-8.87%)
Oct 06, 2008 13.48 13.61 12.62 13.27 13,527,226 -0.39(-2.85%)
Oct 03, 2008 13.86 14.24 13.60 13.66 0 -0.05(-0.39%)
Oct 02, 2008 13.94 14.21 13.61 13.71 9,120,194 -0.36(-2.53%)
Oct 01, 2008 14.02 14.38 13.74 14.07 9,231,638 -0.06(-0.46%)
Sep 30, 2008 14.50 14.50 13.84 14.14 9,070,485 +0.02(+0.11%)
Sep 29, 2008 15.02 15.39 13.98 14.12 15,030,958 -1.13(-7.40%)
Sep 26, 2008 15.04 15.68 15.02 15.25 0 +0.05(+0.32%)
Sep 25, 2008 15.11 15.46 14.96 15.20 9,597,515 +0.25(+1.70%)
Sep 24, 2008 14.89 15.18 14.45 14.95 9,763,624 +0.22(+1.50%)
Sep 23, 2008 14.73 15.34 14.65 14.72 14,592,305 +0.25(+1.72%)
Sep 22, 2008 15.53 15.71 14.41 14.48 10,335,597 -1.14(-7.30%)
Sep 19, 2008 15.38 16.03 13.74 15.61 0 +0.89(+6.01%)
Sep 18, 2008 15.39 15.72 14.15 14.73 19,129,148 -0.46(-3.06%)
Sep 17, 2008 15.88 16.03 15.17 15.19 14,452,118 -1.17(-7.16%)
Sep 16, 2008 15.87 16.37 15.77 16.37 17,401,294 +0.23(+1.41%)
Sep 15, 2008 16.14 16.78 15.95 16.14 15,344,217 -0.38(-2.29%)
Sep 12, 2008 16.12 16.52 15.99 16.52 11,677,406 +0.19(+1.19%)
Sep 11, 2008 15.81 16.37 15.61 16.32 15,385,824 +0.30(+1.89%)
Sep 10, 2008 15.57 16.20 15.47 16.02 15,114,697 +0.61(+3.96%)
Sep 09, 2008 15.73 16.01 15.41 15.41 17,848,098 -0.38(-2.43%)
Sep 08, 2008 15.59 16.04 15.50 15.79 13,333,087 +0.42(+2.74%)
Sep 05, 2008 14.71 15.47 14.49 15.37 0 +0.56(+3.79%)
Sep 04, 2008 15.20 15.32 14.71 14.81 10,456,706 -0.40(-2.66%)
Sep 03, 2008 14.58 15.37 14.58 15.22 13,639,909 +0.66(+4.56%)
Sep 02, 2008 14.68 15.09 14.38 14.55 5,981,052 -0.05(-0.37%)
Aug 29, 2008 14.92 14.99 14.55 14.61 0 -0.67(-4.42%)
Aug 28, 2008 14.72 15.31 14.66 15.28 7,071,801 +0.56(+3.82%)
Aug 27, 2008 14.72 14.91 14.56 14.72 5,112,521 -0.01(-0.04%)
Aug 26, 2008 14.73 14.78 14.58 14.72 6,079,050 +0.18(+1.26%)
Aug 25, 2008 14.90 14.90 14.41 14.54 4,497,462 -0.40(-2.71%)
Aug 22, 2008 14.93 15.12 14.79 14.95 0 +0.12(+0.80%)
Aug 21, 2008 14.78 14.98 14.62 14.83 4,278,053 -0.08(-0.51%)
Aug 20, 2008 15.11 15.14 14.68 14.90 6,010,952 -0.10(-0.65%)
Aug 19, 2008 15.32 15.32 14.93 15.00 5,526,370 -0.31(-2.05%)
Aug 18, 2008 15.65 15.74 15.20 15.31 7,482,412 -0.32(-2.07%)
Aug 15, 2008 15.48 15.67 15.38 15.64 0 +0.16(+1.05%)
Aug 14, 2008 15.32 15.69 15.25 15.47 7,498,101 -0.26(-1.68%)
Aug 13, 2008 15.66 15.88 15.46 15.74 9,749,685 +0.06(+0.41%)
Aug 12, 2008 15.72 16.29 15.61 15.67 8,846,392 -0.11(-0.72%)
Aug 11, 2008 15.71 15.84 15.51 15.79 10,412,765 +0.15(+0.97%)
Aug 08, 2008 14.97 15.69 14.96 15.64 9,568,763 +0.58(+3.84%)
Aug 07, 2008 15.30 15.37 14.98 15.06 13,841,038 -0.37(-2.41%)
Aug 06, 2008 15.21 15.63 15.21 15.43 8,423,180 +0.13(+0.85%)
Aug 05, 2008 15.44 15.53 15.12 15.30 13,323,849 -0.10(-0.67%)
Aug 04, 2008 15.40 15.70 14.83 15.40 21,758,318 +0.01(+0.04%)
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.