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

International Paper (NY: IP )

42.10 +0.46 (+1.10%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2008 15.07 15.90 15.06 15.40 30,925,564 +0.43(+2.89%)
Jul 31, 2008 13.96 15.33 13.63 14.97 31,635,676 +1.84(+13.98%)
Jul 30, 2008 13.07 13.36 12.98 13.13 8,714,506 +0.13(+1.00%)
Jul 29, 2008 13.00 13.04 12.40 13.00 8,082,331 +0.60(+4.83%)
Jul 28, 2008 12.61 12.74 12.40 12.40 8,470,529 -0.24(-1.88%)
Jul 25, 2008 12.77 12.84 12.53 12.64 6,823,455 -0.06(-0.47%)
Jul 24, 2008 13.11 13.21 12.68 12.70 9,657,375 -0.47(-3.57%)
Jul 23, 2008 13.01 13.35 12.99 13.17 12,496,329 +0.21(+1.58%)
Jul 22, 2008 12.59 12.96 12.49 12.96 12,461,613 +0.31(+2.43%)
Jul 21, 2008 12.70 12.77 12.51 12.66 9,850,625 +0.03(+0.26%)
Jul 18, 2008 12.58 12.72 12.45 12.62 10,545,618 +0.07(+0.56%)
Jul 17, 2008 12.28 12.61 12.19 12.55 12,728,134 +0.24(+1.97%)
Jul 16, 2008 12.20 12.34 11.93 12.31 14,037,144 +0.40(+3.35%)
Jul 15, 2008 11.94 12.09 11.69 11.91 10,264,412 -0.10(-0.81%)
Jul 14, 2008 12.00 12.13 11.89 12.01 7,578,691 +0.13(+1.09%)
Jul 11, 2008 12.02 12.09 11.74 11.88 9,314,396 -0.30(-2.44%)
Jul 10, 2008 12.32 12.32 12.04 12.18 9,019,317 -0.12(-0.97%)
Jul 09, 2008 12.23 12.56 12.23 12.29 12,120,086 +0.05(+0.44%)
Jul 08, 2008 12.06 12.26 12.01 12.24 12,116,806 +0.15(+1.21%)
Jul 07, 2008 12.18 12.40 12.02 12.09 10,283,196 -0.01(-0.09%)
Jul 04, 2008 12.28 12.35 12.02 12.11 8,876,156 +0.00(+0.00%)
Jul 03, 2008 12.28 12.35 12.02 12.11 8,876,156 -0.05(-0.44%)
Jul 02, 2008 12.74 12.82 12.15 12.16 14,478,955 -0.28(-2.21%)
Jul 01, 2008 12.42 12.56 12.22 12.43 13,609,950 -0.15(-1.16%)
Jun 30, 2008 12.63 12.83 12.53 12.58 12,054,488 -0.05(-0.38%)
Jun 27, 2008 12.65 12.75 12.49 12.63 13,150,442 -0.02(-0.17%)
Jun 26, 2008 13.04 13.04 12.65 12.65 11,453,261 -0.52(-3.98%)
Jun 25, 2008 12.92 13.28 12.90 13.17 7,769,150 +0.29(+2.26%)
Jun 24, 2008 13.16 13.18 12.82 12.88 8,275,034 -0.30(-2.29%)
Jun 23, 2008 13.29 13.29 13.10 13.19 6,936,198 -0.03(-0.25%)
Jun 20, 2008 13.62 13.66 13.15 13.22 8,973,207 -0.44(-3.24%)
Jun 19, 2008 13.48 13.81 13.45 13.66 7,981,008 +0.15(+1.12%)
Jun 18, 2008 13.77 13.88 13.40 13.51 9,151,133 +0.14(+1.05%)
Jun 17, 2008 13.50 13.56 13.34 13.37 6,457,736 -0.03(-0.24%)
Jun 16, 2008 13.51 13.51 13.23 13.40 9,305,722 -0.17(-1.27%)
Jun 13, 2008 13.51 13.76 13.45 13.57 8,166,827 +0.22(+1.66%)
Jun 12, 2008 13.47 13.71 13.29 13.35 8,277,294 +0.03(+0.24%)
Jun 11, 2008 13.30 13.50 13.20 13.32 6,702,100 -0.05(-0.36%)
Jun 10, 2008 13.42 13.57 13.17 13.37 8,401,472 -0.19(-1.39%)
Jun 09, 2008 13.85 13.93 13.39 13.56 9,461,225 -0.31(-2.22%)
Jun 06, 2008 14.41 14.50 13.85 13.87 10,953,130 -0.73(-5.03%)
Jun 05, 2008 14.46 14.62 14.30 14.60 15,221,825 +0.21(+1.46%)
Jun 04, 2008 14.22 14.58 14.17 14.39 7,858,382 +0.12(+0.83%)
Jun 03, 2008 14.38 14.42 14.04 14.27 7,884,778 -0.09(-0.64%)
Jun 02, 2008 14.61 14.71 14.31 14.36 6,153,632 -0.33(-2.28%)
May 30, 2008 14.86 14.95 14.66 14.70 5,632,542 -0.17(-1.13%)
May 29, 2008 14.49 14.97 14.42 14.86 9,871,359 +0.37(+2.53%)
May 28, 2008 14.29 14.62 14.02 14.50 14,505,201 +0.27(+1.90%)
May 27, 2008 14.35 14.38 14.01 14.23 7,099,197 -0.08(-0.53%)
May 26, 2008 14.56 14.64 14.17 14.30 0 +0.00(+0.00%)
May 23, 2008 14.56 14.64 14.17 14.30 5,393,217 -0.27(-1.85%)
May 22, 2008 14.63 14.78 14.48 14.57 8,268,030 -0.05(-0.33%)
May 21, 2008 15.01 15.11 14.57 14.62 7,895,732 -0.39(-2.63%)
May 20, 2008 15.19 15.20 14.90 15.02 7,043,920 -0.26(-1.70%)
May 19, 2008 15.13 15.55 15.12 15.27 7,775,236 +0.12(+0.78%)
May 16, 2008 14.90 15.28 14.90 15.16 11,218,085 +0.25(+1.70%)
May 15, 2008 14.65 14.93 14.57 14.90 16,220,417 +0.35(+2.37%)
May 14, 2008 14.17 14.72 14.09 14.56 9,414,933 +0.46(+3.30%)
May 13, 2008 14.16 14.16 14.00 14.09 7,753,333 -0.01(-0.04%)
May 12, 2008 14.01 14.15 13.81 14.10 7,711,770 +0.16(+1.12%)
May 09, 2008 13.94 14.19 13.86 13.94 7,313,285 -0.13(-0.92%)
May 08, 2008 14.03 14.16 13.93 14.07 9,596,243 +0.11(+0.81%)
May 07, 2008 14.16 14.24 13.88 13.96 6,601,573 -0.22(-1.56%)
May 06, 2008 13.83 14.28 13.69 14.18 8,097,127 +0.31(+2.22%)
May 05, 2008 13.89 14.02 13.73 13.87 8,483,288 -0.02(-0.16%)
May 02, 2008 14.25 14.44 13.84 13.89 9,362,467 -0.25(-1.79%)
May 01, 2008 14.09 14.23 13.94 14.15 7,366,096 +0.02(+0.11%)
Apr 30, 2008 14.28 14.51 13.94 14.13 15,275,115 -0.62(-4.17%)
Apr 29, 2008 14.73 14.80 14.58 14.75 5,671,819 +0.03(+0.22%)
Apr 28, 2008 15.29 15.33 14.66 14.71 7,738,594 -0.50(-3.27%)
Apr 25, 2008 15.02 15.27 14.83 15.21 4,266,885 +0.29(+1.95%)
Apr 24, 2008 14.85 15.13 14.66 14.92 5,627,495 +0.13(+0.91%)
Apr 23, 2008 14.84 14.98 14.61 14.78 4,991,373 +0.04(+0.26%)
Apr 22, 2008 15.39 15.39 14.69 14.75 7,137,584 -0.65(-4.24%)
Apr 21, 2008 15.41 15.45 15.20 15.40 6,192,161 -0.07(-0.45%)
Apr 18, 2008 15.41 15.58 15.30 15.47 8,450,278 +0.33(+2.21%)
Apr 17, 2008 15.00 15.18 14.90 15.13 7,754,550 -0.21(-1.37%)
Apr 16, 2008 14.83 15.35 14.83 15.34 6,526,836 +0.61(+4.14%)
Apr 15, 2008 14.91 15.02 14.64 14.73 7,731,032 -0.05(-0.37%)
Apr 14, 2008 14.70 14.91 14.64 14.79 4,980,134 +0.11(+0.77%)
Apr 11, 2008 14.83 14.83 14.64 14.68 9,442,272 -0.26(-1.74%)
Apr 10, 2008 15.13 15.14 14.85 14.93 9,631,155 -0.28(-1.81%)
Apr 09, 2008 15.77 15.86 15.07 15.21 12,856,462 -0.50(-3.20%)
Apr 08, 2008 15.50 15.73 15.41 15.71 11,615,131 +0.22(+1.43%)
Apr 07, 2008 15.60 15.74 15.44 15.49 11,434,476 -0.03(-0.17%)
Apr 04, 2008 15.57 15.66 15.40 15.52 8,894,890 -0.01(-0.03%)
Apr 03, 2008 15.47 15.57 15.39 15.52 10,109,587 +0.03(+0.17%)
Apr 02, 2008 15.23 15.67 15.23 15.50 17,116,980 +0.26(+1.74%)
Apr 01, 2008 14.88 15.26 14.83 15.23 20,581,936 +0.55(+3.71%)
Mar 31, 2008 14.55 14.71 14.52 14.69 13,195,018 +0.13(+0.93%)
Mar 28, 2008 14.70 14.72 14.49 14.55 9,565,800 -0.05(-0.37%)
Mar 27, 2008 14.91 14.97 14.60 14.61 13,531,126 -0.24(-1.60%)
Mar 26, 2008 14.53 14.85 14.53 14.84 16,516,674 +0.29(+2.00%)
Mar 25, 2008 14.59 14.70 14.52 14.55 17,695,456 -0.01(-0.07%)
Mar 24, 2008 14.59 14.73 14.45 14.56 25,255,382 +0.16(+1.09%)
Mar 21, 2008 14.89 14.89 14.36 14.41 26,690,436 +0.00(+0.00%)
Mar 20, 2008 14.89 14.89 14.36 14.41 26,690,436 -0.41(-2.77%)
Mar 19, 2008 15.57 15.71 14.82 14.82 18,014,954 -0.72(-4.62%)
Mar 18, 2008 15.94 16.27 15.25 15.53 23,820,600 -0.38(-2.38%)
Mar 17, 2008 15.97 16.90 15.56 15.91 27,831,342 -1.51(-8.65%)
Mar 14, 2008 17.28 17.62 16.79 17.42 10,405,255 +0.24(+1.41%)
Mar 13, 2008 17.10 17.25 16.68 17.18 8,686,406 -0.19(-1.09%)
Mar 12, 2008 17.24 17.64 16.98 17.36 7,841,078 +0.12(+0.72%)
Mar 11, 2008 16.92 17.27 16.81 17.24 10,271,126 +0.66(+3.97%)
Mar 10, 2008 16.86 16.91 16.48 16.58 9,863,173 -0.32(-1.92%)
Mar 07, 2008 17.19 17.52 16.82 16.91 9,169,810 -0.39(-2.25%)
Mar 06, 2008 17.46 17.50 17.21 17.29 6,989,309 -0.22(-1.26%)
Mar 05, 2008 17.30 17.68 17.09 17.52 10,198,186 +0.32(+1.85%)
Mar 04, 2008 17.33 17.37 16.96 17.20 10,880,351 +0.03(+0.16%)
Mar 03, 2008 17.11 17.30 16.91 17.17 6,562,757 +0.05(+0.32%)
Feb 29, 2008 17.44 17.45 17.02 17.12 6,259,003 -0.48(-2.73%)
Feb 28, 2008 17.76 17.84 17.53 17.60 4,243,947 -0.33(-1.87%)
Feb 27, 2008 17.68 18.02 17.57 17.93 6,309,008 +0.10(+0.58%)
Feb 26, 2008 17.81 17.91 17.61 17.83 7,442,419 -0.10(-0.54%)
Feb 25, 2008 17.48 17.94 17.36 17.93 6,382,966 +0.43(+2.47%)
Feb 22, 2008 17.55 17.59 17.13 17.49 7,266,470 -0.06(-0.37%)
Feb 21, 2008 17.63 17.85 17.53 17.56 8,165,496 -0.15(-0.82%)
Feb 20, 2008 17.49 17.77 17.39 17.70 5,909,725 +0.09(+0.52%)
Feb 19, 2008 17.72 17.90 17.49 17.61 5,277,446 +0.06(+0.34%)
Feb 18, 2008 17.49 17.65 17.22 17.55 0 +0.00(+0.00%)
Feb 15, 2008 17.49 17.65 17.22 17.55 6,944,703 +0.04(+0.22%)
Feb 14, 2008 18.13 18.23 17.45 17.52 7,333,706 -0.57(-3.16%)
Feb 13, 2008 18.11 18.23 17.87 18.09 7,026,425 +0.09(+0.48%)
Feb 12, 2008 17.76 18.09 17.70 18.00 8,687,141 +0.38(+2.18%)
Feb 11, 2008 17.22 17.64 17.06 17.62 7,592,387 +0.43(+2.48%)
Feb 08, 2008 17.00 17.40 16.94 17.19 5,502,004 +0.06(+0.38%)
Feb 07, 2008 16.73 17.39 16.68 17.13 7,633,795 +0.43(+2.59%)
Feb 06, 2008 17.02 17.17 16.61 16.69 4,511,270 -0.20(-1.18%)
Feb 05, 2008 17.28 17.28 16.87 16.89 4,943,459 -0.52(-3.01%)
Feb 04, 2008 17.71 17.77 17.37 17.42 3,331,156 -0.23(-1.28%)
Feb 01, 2008 17.39 17.68 17.25 17.64 5,338,704 +0.26(+1.49%)
Jan 31, 2008 16.81 17.58 16.81 17.39 6,744,918 +0.26(+1.55%)
Jan 30, 2008 17.25 17.56 17.06 17.12 6,004,819 -0.15(-0.88%)
Jan 29, 2008 17.10 17.33 16.80 17.27 7,700,687 +0.39(+2.34%)
Jan 28, 2008 17.08 17.14 16.61 16.88 10,206,887 -0.21(-1.23%)
Jan 25, 2008 17.01 17.41 16.80 17.09 8,118,489 +0.09(+0.51%)
Jan 24, 2008 16.98 17.10 16.43 17.00 7,725,763 +0.29(+1.74%)
Jan 23, 2008 16.46 16.71 15.53 16.71 14,284,553 +0.01(+0.06%)
Jan 22, 2008 15.73 16.95 14.85 16.70 10,424,841 +0.13(+0.81%)
Jan 21, 2008 16.32 16.79 16.26 16.57 0 +0.00(+0.00%)
Jan 18, 2008 16.32 16.79 16.26 16.57 10,710,040 +0.32(+1.99%)
Jan 17, 2008 16.91 16.98 16.20 16.24 7,930,586 -0.65(-3.84%)
Jan 16, 2008 16.62 17.13 16.60 16.89 7,008,285 +0.25(+1.53%)
Jan 15, 2008 16.92 16.96 16.53 16.64 5,078,477 -0.46(-2.72%)
Jan 14, 2008 16.91 17.13 16.83 17.10 6,014,032 +0.35(+2.10%)
Jan 11, 2008 16.48 16.96 16.44 16.75 8,130,963 +0.09(+0.55%)
Jan 10, 2008 16.58 16.81 16.31 16.66 9,183,400 -0.08(-0.48%)
Jan 09, 2008 16.54 16.74 16.20 16.74 8,000,642 +0.25(+1.54%)
Jan 08, 2008 16.77 17.05 16.48 16.48 8,465,008 -0.26(-1.58%)
Jan 07, 2008 17.03 17.15 16.70 16.75 6,842,406 -0.15(-0.89%)
Jan 04, 2008 17.53 17.53 16.77 16.90 8,020,233 -0.75(-4.22%)
Jan 03, 2008 17.33 17.77 17.22 17.64 9,253,150 +0.47(+2.73%)
Jan 02, 2008 17.50 17.59 17.10 17.18 5,419,299 -0.31(-1.76%)
Jan 01, 2008 17.50 17.60 17.37 17.48 0 +0.00(+0.00%)
Dec 31, 2007 17.50 17.60 17.37 17.48 3,836,263 -0.09(-0.52%)
Dec 28, 2007 17.83 17.83 17.38 17.57 4,020,873 +0.00(+0.00%)
Dec 27, 2007 17.69 17.79 17.55 17.57 3,262,195 -0.22(-1.24%)
Dec 26, 2007 17.70 17.91 17.70 17.80 2,589,051 -0.11(-0.63%)
Dec 24, 2007 17.73 18.06 17.73 17.91 1,302,035 +0.04(+0.24%)
Dec 21, 2007 17.40 18.09 17.37 17.87 8,597,463 +0.63(+3.67%)
Dec 20, 2007 17.28 17.34 17.01 17.23 4,445,041 +0.05(+0.28%)
Dec 19, 2007 17.50 17.54 17.15 17.19 4,355,830 -0.17(-1.00%)
Dec 18, 2007 17.74 17.74 17.14 17.36 8,316,482 +0.26(+1.55%)
Dec 17, 2007 17.43 17.76 16.97 17.09 9,677,868 -0.38(-2.16%)
Dec 14, 2007 17.90 18.00 17.46 17.47 6,369,094 -0.64(-3.55%)
Dec 13, 2007 17.86 18.17 17.55 18.11 8,791,787 +0.21(+1.15%)
Dec 12, 2007 18.20 18.24 17.66 17.91 8,754,519 +0.24(+1.38%)
Dec 11, 2007 18.54 18.60 17.67 17.67 6,704,545 -0.88(-4.75%)
Dec 10, 2007 18.65 18.70 18.40 18.55 4,472,657 -0.09(-0.49%)
Dec 07, 2007 18.44 18.76 18.31 18.64 5,606,705 +0.20(+1.08%)
Dec 06, 2007 17.57 18.48 17.56 18.44 6,479,477 +0.85(+4.82%)
Dec 05, 2007 17.86 17.86 17.35 17.59 7,317,460 -0.06(-0.37%)
Dec 04, 2007 18.17 18.22 17.63 17.66 5,942,069 -0.59(-3.23%)
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.