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

International Paper (NY: IP )

39.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2010 12.70 12.85 12.46 12.51 7,733,006 -0.09(-0.69%)
Jan 28, 2010 13.12 13.12 12.35 12.59 12,364,170 -0.44(-3.39%)
Jan 27, 2010 13.29 13.29 12.63 13.04 13,945,310 -0.32(-2.41%)
Jan 26, 2010 13.23 13.59 13.21 13.36 8,001,678 -0.02(-0.12%)
Jan 25, 2010 13.69 13.88 13.35 13.38 8,958,156 +0.04(+0.29%)
Jan 22, 2010 13.40 13.66 12.99 13.34 15,736,227 -0.01(-0.08%)
Jan 21, 2010 14.41 14.46 13.34 13.35 13,793,685 -1.00(-6.96%)
Jan 20, 2010 14.53 14.63 14.17 14.35 6,519,928 -0.37(-2.52%)
Jan 19, 2010 14.26 14.73 14.15 14.72 8,358,174 +0.48(+3.37%)
Jan 15, 2010 14.30 14.24 14.24 14.24 8,999,585 -0.08(-0.57%)
Jan 14, 2010 14.51 14.52 14.24 14.32 5,964,168 -0.21(-1.46%)
Jan 13, 2010 14.60 14.75 14.40 14.53 6,717,678 -0.03(-0.23%)
Jan 12, 2010 14.35 15.02 14.35 14.57 14,671,986 +0.04(+0.26%)
Jan 11, 2010 14.87 14.87 14.39 14.53 8,062,242 -0.17(-1.19%)
Jan 08, 2010 14.61 14.76 14.32 14.70 8,299,567 +0.09(+0.64%)
Jan 07, 2010 15.11 15.12 14.56 14.61 12,780,139 -0.58(-3.81%)
Jan 06, 2010 15.09 15.62 15.08 15.19 10,594,528 -0.17(-1.14%)
Jan 05, 2010 14.83 15.53 14.75 15.36 9,482,988 +0.52(+3.53%)
Jan 04, 2010 14.84 14.99 14.76 14.84 7,288,740 +0.22(+1.49%)
Dec 31, 2009 14.84 14.62 14.62 14.62 2,757,887 -0.25(-1.65%)
Dec 30, 2009 14.78 14.92 14.71 14.87 4,967,087 +0.01(+0.04%)
Dec 29, 2009 14.94 15.11 14.76 14.86 2,917,262 -0.03(-0.22%)
Dec 28, 2009 15.01 15.11 14.76 14.89 3,103,584 -0.09(-0.62%)
Dec 24, 2009 15.12 15.15 14.91 14.99 1,531,189 -0.11(-0.76%)
Dec 23, 2009 14.96 15.17 14.88 15.10 3,736,312 +0.14(+0.95%)
Dec 22, 2009 14.84 15.01 14.74 14.96 4,737,380 +0.21(+1.44%)
Dec 21, 2009 14.64 14.99 14.61 14.75 6,575,635 +0.19(+1.31%)
Dec 18, 2009 14.32 14.59 14.20 14.55 12,283,033 +0.26(+1.79%)
Dec 17, 2009 14.24 14.56 14.16 14.30 7,771,852 -0.21(-1.47%)
Dec 16, 2009 14.29 14.70 14.29 14.51 8,794,360 +0.25(+1.72%)
Dec 15, 2009 14.38 14.52 14.22 14.27 5,381,446 -0.11(-0.80%)
Dec 14, 2009 14.35 14.44 14.26 14.38 6,931,557 +0.30(+2.13%)
Dec 11, 2009 14.14 14.24 13.80 14.08 6,781,345 -0.33(-2.28%)
Dec 10, 2009 14.41 14.42 14.03 14.41 7,942,722 +0.10(+0.70%)
Dec 09, 2009 14.06 14.33 13.94 14.31 10,019,015 +0.26(+1.83%)
Dec 08, 2009 14.04 14.27 13.89 14.05 9,629,156 -0.09(-0.62%)
Dec 07, 2009 14.03 14.24 13.98 14.14 9,516,956 +0.02(+0.16%)
Dec 04, 2009 14.24 14.74 13.83 14.12 11,530,781 +0.21(+1.49%)
Dec 03, 2009 14.21 14.37 13.89 13.91 12,084,921 -0.29(-2.04%)
Dec 02, 2009 14.18 14.41 14.11 14.20 10,891,780 +0.00(+0.00%)
Dec 01, 2009 14.08 14.52 14.07 14.20 15,558,465 +0.31(+2.20%)
Nov 30, 2009 13.54 13.94 13.48 13.89 8,096,755 +0.33(+2.41%)
Nov 27, 2009 13.59 13.77 13.41 13.57 3,618,766 -0.45(-3.19%)
Nov 25, 2009 13.79 14.15 13.66 14.01 6,385,963 +0.29(+2.11%)
Nov 24, 2009 13.74 13.89 13.65 13.72 8,192,455 -0.04(-0.32%)
Nov 23, 2009 13.78 14.00 13.59 13.77 8,625,971 +0.18(+1.33%)
Nov 20, 2009 13.38 13.69 13.35 13.59 7,611,141 -0.04(-0.28%)
Nov 19, 2009 13.78 13.84 13.44 13.63 9,548,808 -0.32(-2.27%)
Nov 18, 2009 13.77 13.98 13.56 13.94 7,837,727 +0.19(+1.39%)
Nov 17, 2009 13.83 13.87 13.49 13.75 8,606,062 -0.11(-0.83%)
Nov 16, 2009 13.71 14.07 13.65 13.87 10,052,711 +0.32(+2.38%)
Nov 13, 2009 13.42 13.70 13.36 13.54 5,339,609 +0.20(+1.51%)
Nov 12, 2009 13.59 13.76 13.24 13.34 6,686,449 -0.29(-2.12%)
Nov 11, 2009 13.73 13.86 13.48 13.63 7,461,868 +0.03(+0.24%)
Nov 10, 2009 13.56 13.70 13.38 13.60 7,502,522 -0.04(-0.28%)
Nov 09, 2009 13.23 13.70 13.20 13.64 10,821,279 +0.56(+4.26%)
Nov 06, 2009 12.73 13.11 12.72 13.08 7,266,492 +0.23(+1.83%)
Nov 05, 2009 12.65 13.10 12.62 12.85 8,881,292 +0.32(+2.57%)
Nov 04, 2009 12.64 13.09 12.47 12.52 9,536,993 -0.05(-0.43%)
Nov 03, 2009 12.17 12.66 12.16 12.58 9,768,505 +0.26(+2.08%)
Nov 02, 2009 12.29 12.59 11.96 12.32 10,630,993 +0.14(+1.17%)
Oct 30, 2009 12.69 12.69 11.94 12.18 11,979,797 -0.51(-4.00%)
Oct 29, 2009 12.14 12.77 12.14 12.69 12,517,308 +0.77(+6.46%)
Oct 28, 2009 12.68 12.73 11.54 11.92 33,178,032 -0.44(-3.54%)
Oct 27, 2009 12.50 12.71 12.34 12.35 9,203,363 -0.17(-1.35%)
Oct 26, 2009 12.92 13.21 12.48 12.52 8,328,727 -0.43(-3.29%)
Oct 23, 2009 12.91 13.01 12.75 12.95 9,607,915 -0.36(-2.71%)
Oct 22, 2009 13.02 13.38 12.71 13.31 11,766,116 +0.33(+2.57%)
Oct 21, 2009 13.23 13.53 12.91 12.98 7,517,398 -0.32(-2.42%)
Oct 20, 2009 13.17 13.37 13.15 13.30 10,959,415 -0.17(-1.30%)
Oct 19, 2009 13.20 13.50 13.15 13.47 10,924,116 +0.28(+2.15%)
Oct 16, 2009 13.75 13.76 13.13 13.19 13,201,116 -0.64(-4.62%)
Oct 15, 2009 13.24 13.87 13.08 13.83 24,149,286 +0.51(+3.81%)
Oct 14, 2009 13.01 13.34 12.99 13.32 9,003,768 +0.46(+3.61%)
Oct 13, 2009 12.75 12.90 12.53 12.86 7,489,555 +0.10(+0.77%)
Oct 12, 2009 12.79 12.92 12.64 12.76 5,178,541 +0.10(+0.82%)
Oct 09, 2009 12.67 12.75 12.49 12.65 6,563,357 -0.03(-0.26%)
Oct 08, 2009 12.02 12.86 12.02 12.69 13,671,454 +0.77(+6.46%)
Oct 07, 2009 12.06 12.13 11.84 11.92 7,351,194 -0.18(-1.49%)
Oct 06, 2009 12.07 12.22 11.91 12.10 11,734,020 +0.21(+1.79%)
Oct 05, 2009 11.80 12.08 11.61 11.88 10,136,667 +0.21(+1.78%)
Oct 02, 2009 11.39 11.87 11.13 11.68 13,678,207 +0.02(+0.19%)
Oct 01, 2009 12.15 12.29 11.66 11.66 12,201,835 -0.48(-3.96%)
Sep 30, 2009 12.53 12.56 11.96 12.14 11,123,306 -0.29(-2.37%)
Sep 29, 2009 12.15 12.60 12.11 12.43 12,063,294 +0.33(+2.71%)
Sep 28, 2009 11.96 12.21 11.82 12.10 10,638,833 +0.25(+2.12%)
Sep 25, 2009 11.57 11.98 11.36 11.85 13,501,280 +0.19(+1.64%)
Sep 24, 2009 12.34 12.39 11.60 11.66 13,730,592 -0.65(-5.28%)
Sep 23, 2009 12.55 12.69 12.31 12.31 8,968,023 -0.17(-1.36%)
Sep 22, 2009 12.45 12.70 12.29 12.48 13,937,468 +0.10(+0.79%)
Sep 21, 2009 12.58 12.58 12.07 12.38 17,570,482 -0.25(-1.99%)
Sep 18, 2009 13.21 13.28 12.62 12.63 23,739,932 -0.52(-3.98%)
Sep 17, 2009 13.68 13.78 13.14 13.16 16,096,581 -0.35(-2.61%)
Sep 16, 2009 13.41 13.81 13.24 13.51 18,873,080 -0.10(-0.74%)
Sep 15, 2009 13.22 13.72 13.20 13.61 14,228,702 +0.42(+3.19%)
Sep 14, 2009 12.65 13.20 12.64 13.19 11,494,837 +0.38(+2.94%)
Sep 11, 2009 13.14 13.22 12.76 12.81 12,558,277 -0.22(-1.68%)
Sep 10, 2009 12.71 13.06 12.57 13.03 10,945,135 +0.28(+2.23%)
Sep 09, 2009 12.61 12.85 12.53 12.75 10,685,425 +0.12(+0.95%)
Sep 08, 2009 12.48 12.64 12.29 12.63 12,327,436 +0.38(+3.07%)
Sep 04, 2009 12.07 12.31 11.96 12.25 9,489,708 +0.16(+1.36%)
Sep 03, 2009 12.10 12.22 11.73 12.09 13,565,300 +0.13(+1.10%)
Sep 02, 2009 11.90 12.09 11.58 11.96 11,118,043 +0.05(+0.46%)
Sep 01, 2009 12.48 12.80 11.86 11.90 18,630,526 -0.63(-5.02%)
Aug 31, 2009 12.06 12.55 11.79 12.53 19,235,880 +0.31(+2.56%)
Aug 28, 2009 12.28 12.47 12.15 12.22 11,961,611 +0.04(+0.36%)
Aug 27, 2009 11.80 12.24 11.67 12.17 15,516,842 +0.46(+3.91%)
Aug 26, 2009 11.67 12.00 11.46 11.72 15,190,623 -0.01(-0.05%)
Aug 25, 2009 11.49 11.81 11.44 11.72 15,145,875 +0.32(+2.83%)
Aug 24, 2009 11.68 11.84 11.33 11.40 17,203,388 -0.16(-1.42%)
Aug 21, 2009 11.17 11.65 11.17 11.56 14,667,295 +0.54(+4.85%)
Aug 20, 2009 11.00 11.19 10.89 11.03 9,568,265 +0.03(+0.30%)
Aug 19, 2009 10.51 11.01 10.31 10.99 13,899,893 +0.20(+1.87%)
Aug 18, 2009 10.63 10.86 10.50 10.79 13,075,698 +0.34(+3.28%)
Aug 17, 2009 10.53 10.74 10.30 10.45 15,832,308 -0.46(-4.24%)
Aug 14, 2009 11.41 11.46 10.31 10.91 14,952,345 -0.45(-3.94%)
Aug 13, 2009 11.11 11.42 10.98 11.36 17,894,934 +0.36(+3.28%)
Aug 12, 2009 10.81 11.16 10.74 11.00 17,271,966 +0.44(+4.13%)
Aug 11, 2009 10.65 10.71 10.38 10.56 10,973,327 -0.13(-1.17%)
Aug 10, 2009 10.76 10.81 10.55 10.69 14,007,783 -0.33(-2.97%)
Aug 07, 2009 10.85 11.16 10.65 11.02 14,946,625 +0.41(+3.91%)
Aug 06, 2009 10.84 10.90 10.44 10.60 13,895,763 -0.16(-1.47%)
Aug 05, 2009 10.84 10.89 10.59 10.76 12,168,152 +0.04(+0.41%)
Aug 04, 2009 10.35 10.83 10.34 10.72 18,157,918 +0.30(+2.88%)
Aug 03, 2009 10.45 10.62 10.36 10.42 15,528,180 +0.15(+1.44%)
Jul 31, 2009 10.18 10.51 10.18 10.27 15,415,619 +0.04(+0.37%)
Jul 30, 2009 10.38 10.68 10.16 10.23 20,171,696 +0.19(+1.90%)
Jul 29, 2009 10.01 10.19 9.701 10.04 16,404,150 -0.01(-0.11%)
Jul 28, 2009 10.04 10.28 9.761 10.05 12,983,689 -0.03(-0.32%)
Jul 27, 2009 10.23 10.31 9.936 10.08 16,654,811 -0.14(-1.34%)
Jul 24, 2009 9.832 10.24 9.832 10.22 1,450 +0.31(+3.08%)
Jul 23, 2009 9.827 10.15 9.641 9.914 16,181,525 +0.26(+2.66%)
Jul 22, 2009 9.406 9.802 9.406 9.657 13,367,811 +0.08(+0.80%)
Jul 21, 2009 9.477 9.816 9.346 9.581 24,975,952 +0.58(+6.43%)
Jul 20, 2009 8.997 9.193 8.899 9.002 15,981,213 +0.13(+1.48%)
Jul 17, 2009 8.800 9.062 8.751 8.871 12,159,336 +0.06(+0.68%)
Jul 16, 2009 8.735 8.904 8.617 8.811 11,313,206 +0.06(+0.69%)
Jul 15, 2009 8.462 8.789 8.462 8.751 13,343,555 +0.44(+5.25%)
Jul 14, 2009 8.134 8.314 7.987 8.314 9,687,312 +0.22(+2.70%)
Jul 13, 2009 7.943 8.129 7.916 8.096 10,470,061 +0.08(+0.95%)
Jul 10, 2009 7.779 8.047 7.643 8.020 8,984,031 +0.10(+1.24%)
Jul 09, 2009 7.878 8.031 7.687 7.921 10,443,491 +0.15(+1.90%)
Jul 08, 2009 7.676 7.880 7.543 7.774 13,224,790 +0.14(+1.79%)
Jul 07, 2009 8.009 8.052 7.621 7.637 11,505,182 -0.41(-5.15%)
Jul 06, 2009 7.965 8.183 7.878 8.052 8,523,472 -0.05(-0.61%)
Jul 02, 2009 8.189 8.429 8.052 8.102 11,672,872 -0.25(-3.01%)
Jul 01, 2009 8.309 8.680 8.309 8.353 11,665,578 +0.09(+1.12%)
Jun 30, 2009 7.965 8.462 7.960 8.260 21,054,040 +0.39(+4.92%)
Jun 29, 2009 7.637 7.976 7.572 7.872 15,556,177 +0.25(+3.30%)
Jun 26, 2009 7.758 7.850 7.512 7.621 12,181,755 -0.26(-3.26%)
Jun 25, 2009 7.812 7.900 7.747 7.878 12,489,359 +0.26(+3.37%)
Jun 24, 2009 7.217 7.839 7.201 7.621 21,591,870 +0.48(+6.73%)
Jun 23, 2009 6.742 7.288 6.693 7.141 30,106,154 +0.30(+4.39%)
Jun 22, 2009 7.343 7.343 6.824 6.840 17,004,900 -0.67(-8.87%)
Jun 19, 2009 7.905 7.968 7.463 7.506 19,418,652 -0.22(-2.83%)
Jun 18, 2009 7.561 7.850 7.507 7.725 12,750,716 +0.17(+2.24%)
Jun 17, 2009 7.659 7.736 7.291 7.556 21,405,436 -0.50(-6.17%)
Jun 16, 2009 8.282 8.418 7.812 8.052 16,519,018 -0.23(-2.77%)
Jun 15, 2009 8.462 8.506 8.233 8.282 12,239,913 -0.35(-4.05%)
Jun 12, 2009 8.413 8.653 8.192 8.631 10,440,994 +0.15(+1.74%)
Jun 11, 2009 8.620 8.713 8.424 8.484 14,226,050 -0.11(-1.27%)
Jun 10, 2009 8.080 8.653 8.080 8.593 19,847,298 +0.62(+7.73%)
Jun 09, 2009 8.096 8.205 7.676 7.976 17,315,264 -0.06(-0.75%)
Jun 08, 2009 7.834 8.151 7.807 8.036 13,274,546 +0.13(+1.66%)
Jun 05, 2009 8.107 8.162 7.643 7.905 11,620,173 -0.08(-1.03%)
Jun 04, 2009 7.698 8.025 7.523 7.987 9,861,259 +0.33(+4.28%)
Jun 03, 2009 7.779 7.894 7.517 7.659 11,448,226 -0.23(-2.97%)
Jun 02, 2009 7.992 8.069 7.861 7.894 13,011,922 -0.08(-1.03%)
Jun 01, 2009 7.976 8.167 7.921 7.976 14,169,381 +0.13(+1.67%)
May 29, 2009 7.883 7.910 7.632 7.845 10,407,638 +0.05(+0.70%)
May 28, 2009 7.698 7.861 7.446 7.790 11,565,848 +0.27(+3.56%)
May 27, 2009 8.265 8.298 7.479 7.523 16,632,799 -0.64(-7.89%)
May 26, 2009 7.654 8.227 7.648 8.167 14,307,013 +0.35(+4.54%)
May 22, 2009 7.659 8.003 7.616 7.812 8,580,419 +0.20(+2.58%)
May 21, 2009 7.523 7.741 7.354 7.616 13,358,422 -0.07(-0.85%)
May 20, 2009 7.889 8.407 7.632 7.681 18,339,414 -0.13(-1.68%)
May 19, 2009 7.479 7.938 7.299 7.812 17,264,998 +0.38(+5.14%)
May 18, 2009 6.939 7.452 6.906 7.430 11,946,578 +0.61(+8.97%)
May 15, 2009 6.873 7.152 6.660 6.819 13,548,988 -0.01(-0.08%)
May 14, 2009 6.524 6.950 6.355 6.824 14,072,653 +0.24(+3.65%)
May 13, 2009 7.032 7.059 6.219 6.584 18,062,150 -0.80(-10.80%)
May 12, 2009 7.479 7.501 6.966 7.381 21,096,178 -0.26(-3.43%)
May 11, 2009 8.025 8.025 7.441 7.643 14,664,906 -0.20(-2.51%)
May 08, 2009 7.266 7.839 7.266 7.839 13,324,877 +0.64(+8.87%)
May 07, 2009 7.758 7.878 7.070 7.201 17,254,216 -0.44(-5.72%)
May 06, 2009 7.588 7.785 7.425 7.637 15,899,533 +0.23(+3.09%)
May 05, 2009 7.708 7.719 7.250 7.408 23,810,350 -0.32(-4.10%)
May 04, 2009 7.255 7.905 7.206 7.725 33,111,312 +0.61(+8.51%)
May 01, 2009 7.010 7.223 6.944 7.119 20,896,392 +0.21(+3.00%)
Apr 30, 2009 6.617 7.092 6.436 6.911 29,367,008 +0.96(+16.15%)
Apr 29, 2009 5.814 6.142 5.798 5.951 17,933,630 +0.27(+4.71%)
Apr 28, 2009 5.558 5.830 5.558 5.683 13,095,481 -0.04(-0.76%)
Apr 27, 2009 5.765 5.852 5.470 5.727 22,885,094 -0.20(-3.41%)
Apr 24, 2009 5.263 6.032 5.263 5.929 24,139,872 +0.68(+12.89%)
Apr 23, 2009 5.377 5.377 5.050 5.252 15,061,322 +0.10(+1.91%)
Apr 22, 2009 4.859 5.514 4.793 5.154 24,443,626 +0.35(+7.39%)
Apr 21, 2009 4.400 4.853 4.351 4.799 17,400,822 +0.56(+13.27%)
Apr 20, 2009 4.640 4.640 4.215 4.236 15,165,785 -0.58(-12.02%)
Apr 17, 2009 4.804 4.913 4.586 4.815 19,634,854 +0.04(+0.80%)
Apr 16, 2009 4.962 4.984 4.586 4.777 23,969,344 -0.03(-0.57%)
Apr 15, 2009 4.231 4.984 4.149 4.804 44,324,748 +0.86(+21.88%)
Apr 14, 2009 4.275 4.275 3.914 3.942 13,267,997 -0.36(-8.38%)
Apr 13, 2009 4.225 4.356 4.094 4.302 8,869,578 +0.03(+0.77%)
Apr 09, 2009 4.122 4.280 4.029 4.269 11,625,448 +0.35(+9.07%)
Apr 08, 2009 3.860 3.985 3.811 3.914 12,986,100 +0.17(+4.52%)
Apr 07, 2009 3.942 3.942 3.729 3.745 12,465,761 -0.31(-7.67%)
Apr 06, 2009 4.127 4.231 3.838 4.056 17,046,316 -0.29(-6.66%)
Apr 03, 2009 4.449 4.449 4.149 4.346 12,640,633 -0.04(-0.87%)
Apr 02, 2009 4.324 4.449 4.258 4.384 18,997,894 +0.29(+7.21%)
Apr 01, 2009 3.821 4.122 3.712 4.089 14,238,037 +0.25(+6.39%)
Mar 31, 2009 4.073 4.182 3.816 3.843 17,579,988 -0.19(-4.74%)
Mar 30, 2009 4.231 4.231 3.974 4.034 13,178,848 -0.54(-11.71%)
Mar 26, 2009 4.619 4.837 4.493 4.569 26,347,290 +0.10(+2.20%)
Mar 25, 2009 5.099 5.154 4.215 4.471 26,960,428 -0.55(-10.98%)
Mar 24, 2009 4.264 5.132 4.247 5.023 33,740,596 +0.56(+12.61%)
Mar 23, 2009 4.051 4.466 4.051 4.460 19,480,298 +0.60(+15.40%)
Mar 20, 2009 4.029 4.133 3.718 3.865 18,261,838 -0.33(-7.87%)
Mar 19, 2009 4.335 4.362 4.007 4.195 17,857,336 -0.04(-1.05%)
Mar 18, 2009 3.996 4.269 3.816 4.240 23,182,950 +0.28(+6.98%)
Mar 17, 2009 3.532 4.034 3.461 3.963 35,141,424 +0.51(+14.69%)
Mar 16, 2009 3.407 3.816 3.407 3.456 22,643,016 +0.09(+2.59%)
Mar 13, 2009 3.276 3.461 3.243 3.368 0 +0.17(+5.29%)
Mar 12, 2009 3.041 3.226 2.964 3.199 15,841,980 +0.21(+7.13%)
Mar 11, 2009 2.964 3.030 2.817 2.986 20,322,816 +0.32(+11.86%)
Mar 10, 2009 2.468 2.702 2.457 2.670 17,723,228 +0.27(+11.14%)
Mar 09, 2009 2.206 2.429 2.184 2.402 18,105,736 +0.17(+7.58%)
Mar 06, 2009 2.337 2.408 2.145 2.233 0 -0.04(-1.92%)
Mar 05, 2009 2.500 2.500 2.249 2.277 15,946,456 -0.25(-9.93%)
Mar 04, 2009 2.648 2.648 2.462 2.528 25,311,728 -0.27(-9.57%)
Mar 02, 2009 2.997 3.128 2.757 2.795 19,782,300 -0.31(-10.02%)
Feb 27, 2009 3.106 3.319 3.035 3.106 0 -0.06(-1.90%)
Feb 26, 2009 3.428 3.467 3.145 3.166 16,419,522 -0.12(-3.65%)
Feb 25, 2009 3.516 3.527 3.243 3.286 17,488,002 -0.25(-6.96%)
Feb 24, 2009 3.166 3.565 2.953 3.532 22,912,558 +0.39(+12.52%)
Feb 23, 2009 3.385 3.385 3.128 3.139 11,312,114 -0.20(-6.05%)
Feb 20, 2009 3.357 3.417 3.161 3.341 0 -0.06(-1.77%)
Feb 19, 2009 3.609 3.663 3.379 3.401 10,068,561 -0.13(-3.71%)
Feb 18, 2009 3.565 3.680 3.423 3.532 19,957,094 -0.03(-0.77%)
Feb 17, 2009 3.690 3.690 3.527 3.559 20,315,316 -0.20(-5.37%)
Feb 13, 2009 3.871 3.969 3.761 3.761 18,194,294 -0.22(-5.49%)
Feb 12, 2009 3.811 3.996 3.778 3.980 19,587,224 +0.05(+1.39%)
Feb 11, 2009 4.182 4.204 3.565 3.925 19,104,314 -0.30(-7.11%)
Feb 10, 2009 4.444 4.444 4.127 4.225 32,081,736 -0.21(-4.68%)
Feb 09, 2009 4.422 4.515 4.373 4.433 15,966,490 +0.07(+1.50%)
Feb 06, 2009 4.346 4.482 4.340 4.367 18,610,394 +0.11(+2.56%)
Feb 05, 2009 4.346 4.417 4.149 4.258 18,214,950 -0.05(-1.27%)
Feb 04, 2009 4.537 4.548 4.258 4.313 15,053,621 -0.13(-2.95%)
Feb 03, 2009 4.662 4.662 4.367 4.444 19,201,142 +0.03(+0.62%)
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.