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

International Paper (NY: IP )

38.58 -1.26 (-3.16%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 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%)
Feb 02, 2009 4.821 4.821 4.187 4.417 39,621,132 -0.56(-11.29%)
Jan 30, 2009 5.590 5.645 4.946 4.979 0 -0.76(-13.31%)
Jan 29, 2009 6.349 6.349 5.738 5.743 13,592,657 -0.60(-9.47%)
Jan 28, 2009 6.185 6.535 6.158 6.344 16,564,504 +0.25(+4.12%)
Jan 27, 2009 5.907 6.132 5.820 6.093 9,689,670 +0.23(+4.01%)
Jan 26, 2009 5.967 6.245 5.732 5.858 8,436,051 -0.05(-0.92%)
Jan 23, 2009 5.841 6.120 5.618 5.912 11,789,859 +0.03(+0.46%)
Jan 22, 2009 5.896 6.076 5.656 5.885 18,151,378 +0.07(+1.13%)
Jan 21, 2009 5.519 5.836 5.416 5.820 15,913,224 +0.51(+9.67%)
Jan 20, 2009 5.956 6.000 5.268 5.306 14,600,561 -0.64(-10.74%)
Jan 16, 2009 6.005 6.065 5.689 5.945 12,173,922 +0.11(+1.87%)
Jan 15, 2009 5.830 5.929 5.410 5.836 17,201,586 +0.01(+0.09%)
Jan 14, 2009 6.049 6.049 5.738 5.830 9,015,041 -0.30(-4.90%)
Jan 13, 2009 6.076 6.256 6.005 6.131 9,133,850 +0.01(+0.18%)
Jan 12, 2009 6.382 6.426 6.065 6.120 8,181,174 -0.27(-4.19%)
Jan 09, 2009 6.502 6.595 6.202 6.387 11,060,796 -0.09(-1.43%)
Jan 08, 2009 6.284 6.507 6.005 6.480 16,004,786 +0.10(+1.63%)
Jan 07, 2009 6.791 6.819 6.322 6.376 10,823,921 -0.46(-6.71%)
Jan 06, 2009 6.655 6.955 6.617 6.835 10,379,889 +0.28(+4.33%)
Jan 05, 2009 6.819 6.824 6.502 6.551 14,463,386 -0.23(-3.46%)
Jan 02, 2009 6.475 6.824 6.475 6.786 0 +0.34(+5.34%)
Jan 01, 2009 6.349 6.540 6.316 6.442 0 +0.00(+0.00%)
Dec 31, 2008 6.349 6.540 6.316 6.442 9,401,775 +0.09(+1.37%)
Dec 30, 2008 6.273 6.393 6.229 6.355 9,641,506 +0.11(+1.84%)
Dec 29, 2008 6.327 6.415 6.120 6.240 6,939,648 -0.03(-0.52%)
Dec 26, 2008 6.278 6.339 6.158 6.273 3,878,591 +0.04(+0.61%)
Dec 24, 2008 6.251 6.311 6.202 6.234 2,321,492 +0.01(+0.09%)
Dec 23, 2008 6.431 6.497 6.180 6.229 13,015,860 -0.14(-2.23%)
Dec 22, 2008 6.693 6.731 6.213 6.371 11,660,458 -0.31(-4.66%)
Dec 19, 2008 6.819 6.939 6.486 6.682 25,952,170 -0.06(-0.89%)
Dec 18, 2008 7.244 7.244 6.679 6.742 9,227,830 -0.44(-6.16%)
Dec 17, 2008 7.086 7.359 6.890 7.184 12,285,181 +0.07(+0.92%)
Dec 16, 2008 6.797 7.184 6.748 7.119 17,233,370 +0.43(+6.45%)
Dec 15, 2008 6.824 6.884 6.562 6.688 11,011,219 +0.04(+0.66%)
Dec 12, 2008 6.240 6.857 6.240 6.644 11,256,064 +0.14(+2.18%)
Dec 11, 2008 6.993 7.064 6.404 6.502 10,208,933 -0.57(-8.10%)
Dec 10, 2008 6.769 7.201 6.769 7.075 8,827,153 +0.37(+5.54%)
Dec 09, 2008 6.600 6.950 6.535 6.704 12,218,538 +0.03(+0.41%)
Dec 08, 2008 6.158 6.742 6.142 6.677 14,407,166 +0.64(+10.58%)
Dec 05, 2008 6.065 6.071 5.650 6.038 16,378,595 -0.04(-0.72%)
Dec 04, 2008 6.387 6.628 5.962 6.082 12,398,852 -0.41(-6.31%)
Dec 03, 2008 6.153 6.551 6.005 6.491 11,167,356 +0.13(+2.06%)
Dec 02, 2008 6.174 6.420 6.071 6.360 12,133,012 +0.31(+5.14%)
Dec 01, 2008 6.628 6.737 6.005 6.049 13,245,875 -0.75(-11.00%)
Nov 28, 2008 6.824 7.032 6.715 6.797 4,455,229 -0.07(-0.95%)
Nov 26, 2008 6.540 6.879 6.327 6.862 9,254,286 +0.23(+3.54%)
Nov 25, 2008 6.715 6.862 6.284 6.628 14,959,507 +0.00(+0.00%)
Nov 24, 2008 6.109 6.862 5.978 6.628 19,721,654 +0.59(+9.76%)
Nov 21, 2008 5.836 6.093 5.568 6.038 14,847,580 +0.38(+6.76%)
Nov 20, 2008 6.169 6.344 5.568 5.656 18,657,494 -0.46(-7.50%)
Nov 19, 2008 6.360 6.535 6.098 6.114 13,605,756 -0.21(-3.36%)
Nov 18, 2008 6.322 6.382 6.065 6.327 17,146,038 -0.01(-0.17%)
Nov 17, 2008 6.720 6.835 6.316 6.338 12,970,645 -0.50(-7.27%)
Nov 14, 2008 7.092 7.239 6.578 6.835 0 -0.68(-9.08%)
Nov 13, 2008 6.458 7.561 6.295 7.517 30,710,412 +1.09(+16.99%)
Nov 12, 2008 7.266 7.266 6.136 6.426 29,835,176 -0.95(-12.88%)
Nov 11, 2008 7.588 7.637 7.092 7.375 11,268,016 -0.32(-4.12%)
Nov 10, 2008 8.418 8.418 7.506 7.692 11,662,651 -0.43(-5.31%)
Nov 07, 2008 8.047 8.353 7.871 8.123 12,334,507 +0.08(+0.95%)
Nov 06, 2008 8.833 9.013 7.867 8.047 15,643,079 -0.79(-8.90%)
Nov 05, 2008 9.488 9.488 8.768 8.833 9,727,869 -0.72(-7.49%)
Nov 04, 2008 9.139 9.597 9.013 9.548 11,327,854 +0.63(+7.04%)
Nov 03, 2008 9.172 9.226 8.762 8.920 9,335,717 -0.50(-5.33%)
Oct 31, 2008 8.871 9.810 8.866 9.423 9,272,527 +0.10(+1.11%)
Oct 30, 2008 10.10 10.29 8.762 9.319 18,643,992 -0.43(-4.42%)
Oct 29, 2008 9.281 10.15 9.122 9.750 18,125,984 +0.43(+4.57%)
Oct 28, 2008 8.926 9.368 8.784 9.324 17,661,338 +0.63(+7.22%)
Oct 27, 2008 8.604 9.068 8.462 8.697 11,182,164 -0.07(-0.75%)
Oct 24, 2008 8.555 9.215 8.385 8.762 12,347,192 -0.26(-2.90%)
Oct 23, 2008 9.008 9.548 8.549 9.024 15,186,958 +0.22(+2.54%)
Oct 22, 2008 9.799 9.865 8.467 8.800 14,376,301 -1.28(-12.68%)
Oct 21, 2008 10.36 10.72 10.03 10.08 10,111,083 -0.42(-4.00%)
Oct 20, 2008 9.936 10.51 9.887 10.50 10,749,804 +0.67(+6.77%)
Oct 17, 2008 9.548 10.21 9.439 9.832 15,228,427 +0.05(+0.50%)
Oct 16, 2008 9.969 10.09 8.686 9.783 25,538,884 -0.14(-1.38%)
Oct 15, 2008 11.94 11.96 9.827 9.919 17,961,628 -2.25(-18.52%)
Oct 14, 2008 12.59 13.05 11.82 12.17 14,359,399 +0.67(+5.79%)
Oct 13, 2008 10.96 11.83 10.66 11.51 12,335,238 +0.96(+9.11%)
Oct 10, 2008 10.35 11.05 9.611 10.55 0 -0.15(-1.43%)
Oct 09, 2008 11.92 12.14 10.57 10.70 14,279,301 -1.10(-9.34%)
Oct 08, 2008 12.01 12.59 11.52 11.80 19,454,722 -0.43(-3.48%)
Oct 07, 2008 13.57 13.69 12.16 12.23 13,293,596 -1.19(-8.87%)
Oct 06, 2008 13.63 13.76 12.76 13.42 13,378,619 -0.39(-2.85%)
Oct 03, 2008 14.01 14.40 13.75 13.81 0 -0.05(-0.39%)
Oct 02, 2008 14.10 14.36 13.76 13.87 9,020,001 -0.36(-2.53%)
Oct 01, 2008 14.17 14.54 13.89 14.23 9,130,222 -0.07(-0.46%)
Sep 30, 2008 14.66 14.66 14.00 14.29 8,970,839 +0.02(+0.11%)
Sep 29, 2008 15.18 15.56 14.13 14.28 14,865,831 -1.14(-7.40%)
Sep 26, 2008 15.20 15.86 15.19 15.42 0 +0.05(+0.32%)
Sep 25, 2008 15.28 15.63 15.12 15.37 9,492,079 +0.26(+1.70%)
Sep 24, 2008 15.05 15.35 14.61 15.11 9,656,363 +0.22(+1.50%)
Sep 23, 2008 14.89 15.51 14.81 14.89 14,431,997 +0.25(+1.72%)
Sep 22, 2008 15.70 15.89 14.57 14.64 10,222,052 -1.15(-7.30%)
Sep 19, 2008 15.55 16.21 13.89 15.79 0 +0.90(+6.01%)
Sep 18, 2008 15.56 15.90 14.30 14.89 18,918,998 -0.47(-3.06%)
Sep 17, 2008 16.06 16.20 15.34 15.36 14,293,350 -1.18(-7.16%)
Sep 16, 2008 16.04 16.55 15.95 16.55 17,210,126 +0.23(+1.41%)
Sep 15, 2008 16.32 16.96 16.13 16.32 15,175,649 -0.38(-2.29%)
Sep 12, 2008 16.30 16.71 16.16 16.70 11,549,121 +0.20(+1.19%)
Sep 11, 2008 15.98 16.55 15.78 16.50 15,216,799 +0.31(+1.89%)
Sep 10, 2008 15.74 16.38 15.65 16.20 14,948,650 +0.62(+3.96%)
Sep 09, 2008 15.91 16.19 15.58 15.58 17,652,022 -0.39(-2.43%)
Sep 08, 2008 15.76 16.22 15.67 15.97 13,186,612 +0.43(+2.74%)
Sep 05, 2008 14.87 15.65 14.65 15.54 0 +0.57(+3.79%)
Sep 04, 2008 15.37 15.49 14.88 14.97 10,341,831 -0.41(-2.66%)
Sep 03, 2008 14.75 15.54 14.75 15.38 13,490,064 +0.67(+4.56%)
Sep 02, 2008 14.84 15.25 14.54 14.71 5,915,345 -0.05(-0.37%)
Aug 29, 2008 15.08 15.15 14.71 14.77 0 -0.68(-4.42%)
Aug 28, 2008 14.88 15.48 14.82 15.45 6,994,112 +0.57(+3.82%)
Aug 27, 2008 14.88 15.08 14.72 14.88 5,056,355 -0.01(-0.04%)
Aug 26, 2008 14.90 14.95 14.74 14.89 6,012,267 +0.19(+1.26%)
Aug 25, 2008 15.06 15.06 14.57 14.70 4,448,054 -0.41(-2.71%)
Aug 22, 2008 15.09 15.29 14.95 15.11 0 +0.12(+0.80%)
Aug 21, 2008 14.94 15.15 14.78 14.99 4,231,056 -0.08(-0.51%)
Aug 20, 2008 15.28 15.31 14.84 15.07 5,944,917 -0.10(-0.65%)
Aug 19, 2008 15.49 15.49 15.10 15.17 5,465,659 -0.32(-2.04%)
Aug 18, 2008 15.83 15.91 15.37 15.48 7,400,211 -0.33(-2.07%)
Aug 15, 2008 15.65 15.84 15.55 15.81 0 +0.16(+1.05%)
Aug 14, 2008 15.49 15.86 15.42 15.65 7,415,728 -0.27(-1.68%)
Aug 13, 2008 15.83 16.06 15.63 15.91 9,642,577 +0.07(+0.41%)
Aug 12, 2008 15.90 16.47 15.78 15.85 8,749,208 -0.11(-0.72%)
Aug 11, 2008 15.88 16.02 15.68 15.96 10,298,372 +0.15(+0.97%)
Aug 08, 2008 15.13 15.87 15.12 15.81 9,463,643 +0.58(+3.84%)
Aug 07, 2008 15.47 15.54 15.15 15.23 13,688,983 -0.38(-2.41%)
Aug 06, 2008 15.38 15.80 15.38 15.60 8,330,645 +0.13(+0.85%)
Aug 05, 2008 15.61 15.70 15.29 15.47 13,177,476 -0.10(-0.67%)
Aug 04, 2008 15.57 15.88 15.00 15.58 21,519,286 +0.01(+0.03%)
Aug 01, 2008 15.24 16.07 15.23 15.57 30,585,822 +0.44(+2.89%)
Jul 31, 2008 14.12 15.50 13.78 15.13 31,288,132 +1.86(+13.98%)
Jul 30, 2008 13.22 13.51 13.12 13.28 8,618,770 +0.13(+1.00%)
Jul 29, 2008 13.15 13.18 12.54 13.15 7,993,540 +0.61(+4.83%)
Jul 28, 2008 12.75 12.88 12.53 12.54 8,377,473 -0.24(-1.88%)
Jul 25, 2008 12.92 12.98 12.67 12.78 6,748,494 -0.06(-0.47%)
Jul 24, 2008 13.26 13.35 12.82 12.84 9,551,281 -0.47(-3.57%)
Jul 23, 2008 13.15 13.50 13.13 13.32 12,359,047 +0.21(+1.58%)
Jul 22, 2008 12.73 13.11 12.63 13.11 12,324,712 +0.31(+2.43%)
Jul 21, 2008 12.84 12.92 12.65 12.80 9,742,408 +0.03(+0.26%)
Jul 18, 2008 12.72 12.86 12.58 12.76 10,429,766 +0.07(+0.56%)
Jul 17, 2008 12.42 12.75 12.32 12.69 12,588,305 +0.25(+1.97%)
Jul 16, 2008 12.34 12.48 12.06 12.45 13,882,935 +0.40(+3.35%)
Jul 15, 2008 12.07 12.23 11.82 12.04 10,151,649 -0.10(-0.81%)
Jul 14, 2008 12.14 12.26 12.03 12.14 7,495,433 +0.13(+1.09%)
Jul 11, 2008 12.16 12.23 11.87 12.01 9,212,070 -0.30(-2.44%)
Jul 10, 2008 12.45 12.45 12.17 12.31 8,920,233 -0.12(-0.97%)
Jul 09, 2008 12.37 12.70 12.37 12.43 11,986,937 +0.05(+0.44%)
Jul 08, 2008 12.19 12.40 12.14 12.38 11,983,693 +0.15(+1.21%)
Jul 07, 2008 12.31 12.54 12.15 12.23 10,170,227 -0.01(-0.09%)
Jul 04, 2008 12.41 12.49 12.15 12.24 8,778,644 +0.00(+0.00%)
Jul 03, 2008 12.41 12.49 12.15 12.24 8,778,644 -0.05(-0.44%)
Jul 02, 2008 12.88 12.97 12.29 12.29 14,319,892 -0.28(-2.22%)
Jul 01, 2008 12.56 12.70 12.35 12.57 13,460,434 -0.15(-1.16%)
Jun 30, 2008 12.77 12.97 12.67 12.72 11,922,060 -0.05(-0.38%)
Jun 27, 2008 12.79 12.89 12.63 12.77 13,005,974 -0.02(-0.17%)
Jun 26, 2008 13.18 13.18 12.79 12.79 11,327,438 -0.53(-3.98%)
Jun 25, 2008 13.06 13.43 13.05 13.32 7,683,800 +0.29(+2.26%)
Jun 24, 2008 13.30 13.33 12.97 13.03 8,184,126 -0.31(-2.29%)
Jun 23, 2008 13.44 13.44 13.24 13.33 6,859,998 -0.03(-0.24%)
Jun 20, 2008 13.77 13.81 13.30 13.36 8,874,630 -0.45(-3.24%)
Jun 19, 2008 13.63 13.96 13.60 13.81 7,893,330 +0.15(+1.12%)
Jun 18, 2008 13.92 14.04 13.54 13.66 9,050,601 +0.14(+1.05%)
Jun 17, 2008 13.65 13.71 13.48 13.52 6,386,792 -0.03(-0.24%)
Jun 16, 2008 13.66 13.66 13.38 13.55 9,203,492 -0.17(-1.27%)
Jun 13, 2008 13.66 13.91 13.60 13.72 8,077,108 +0.22(+1.66%)
Jun 12, 2008 13.62 13.86 13.44 13.50 8,186,361 +0.03(+0.24%)
Jun 11, 2008 13.45 13.65 13.35 13.47 6,628,472 -0.05(-0.36%)
Jun 10, 2008 13.57 13.72 13.32 13.52 8,309,175 -0.19(-1.39%)
Jun 09, 2008 14.00 14.08 13.54 13.71 9,357,286 -0.31(-2.22%)
Jun 06, 2008 14.57 14.66 14.01 14.02 10,832,801 -0.74(-5.03%)
Jun 05, 2008 14.62 14.78 14.46 14.76 15,054,601 +0.21(+1.46%)
Jun 04, 2008 14.38 14.74 14.33 14.55 7,772,052 +0.12(+0.83%)
Jun 03, 2008 14.54 14.58 14.19 14.43 7,798,158 -0.09(-0.64%)
Jun 02, 2008 14.77 14.88 14.47 14.52 6,086,029 -0.34(-2.28%)
May 30, 2008 15.03 15.11 14.83 14.86 5,570,664 -0.17(-1.13%)
May 29, 2008 14.65 15.14 14.58 15.03 9,762,914 +0.37(+2.53%)
May 28, 2008 14.45 14.78 14.17 14.66 14,345,850 +0.27(+1.90%)
May 27, 2008 14.51 14.54 14.16 14.39 7,021,207 -0.08(-0.53%)
May 26, 2008 14.72 14.80 14.33 14.46 0 +0.00(+0.00%)
May 23, 2008 14.72 14.80 14.33 14.46 5,333,969 -0.27(-1.85%)
May 22, 2008 14.79 14.94 14.64 14.73 8,177,199 -0.05(-0.33%)
May 21, 2008 15.18 15.28 14.73 14.78 7,808,991 -0.40(-2.62%)
May 20, 2008 15.36 15.37 15.07 15.18 6,966,537 -0.26(-1.70%)
May 19, 2008 15.30 15.72 15.29 15.44 7,689,819 +0.12(+0.78%)
May 16, 2008 15.06 15.45 15.06 15.32 11,094,846 +0.26(+1.70%)
May 15, 2008 14.82 15.09 14.73 15.07 16,042,223 +0.35(+2.37%)
May 14, 2008 14.33 14.88 14.24 14.72 9,311,503 +0.47(+3.30%)
May 13, 2008 14.32 14.32 14.16 14.25 7,668,156 -0.01(-0.04%)
May 12, 2008 14.16 14.31 13.96 14.25 7,627,050 +0.16(+1.12%)
May 09, 2008 14.09 14.35 14.01 14.10 7,232,943 -0.13(-0.92%)
May 08, 2008 14.19 14.32 14.08 14.23 9,490,820 +0.11(+0.81%)
May 07, 2008 14.31 14.40 14.04 14.11 6,529,050 -0.22(-1.56%)
May 06, 2008 13.99 14.44 13.84 14.34 8,008,174 +0.31(+2.22%)
May 05, 2008 14.05 14.18 13.88 14.02 8,390,093 -0.02(-0.16%)
May 02, 2008 14.41 14.60 13.99 14.05 9,259,613 -0.26(-1.79%)
May 01, 2008 14.25 14.39 14.09 14.30 7,285,174 +0.02(+0.11%)
Apr 30, 2008 14.43 14.67 14.09 14.29 15,107,306 -0.62(-4.17%)
Apr 29, 2008 14.89 14.97 14.74 14.91 5,609,510 +0.03(+0.22%)
Apr 28, 2008 15.46 15.50 14.82 14.88 7,653,579 -0.50(-3.27%)
Apr 25, 2008 15.19 15.44 15.00 15.38 4,220,010 +0.29(+1.95%)
Apr 24, 2008 15.01 15.30 14.82 15.08 5,565,672 +0.14(+0.91%)
Apr 23, 2008 15.00 15.14 14.77 14.95 4,936,539 +0.04(+0.26%)
Apr 22, 2008 15.56 15.56 14.85 14.91 7,059,172 -0.66(-4.24%)
Apr 21, 2008 15.59 15.62 15.37 15.57 6,124,135 -0.07(-0.45%)
Apr 18, 2008 15.59 15.75 15.47 15.64 8,357,445 +0.34(+2.21%)
Apr 17, 2008 15.17 15.35 15.07 15.30 7,669,360 -0.21(-1.37%)
Apr 16, 2008 15.00 15.52 14.99 15.52 6,455,133 +0.62(+4.14%)
Apr 15, 2008 15.07 15.18 14.80 14.90 7,646,100 -0.05(-0.37%)
Apr 14, 2008 14.86 15.08 14.80 14.95 4,925,424 +0.11(+0.77%)
Apr 11, 2008 14.99 14.99 14.80 14.84 9,338,541 -0.26(-1.74%)
Apr 10, 2008 15.30 15.31 15.01 15.10 9,525,349 -0.28(-1.81%)
Apr 09, 2008 15.95 16.03 15.24 15.38 12,715,224 -0.51(-3.20%)
Apr 08, 2008 15.67 15.90 15.58 15.89 11,487,530 +0.22(+1.43%)
Apr 07, 2008 15.77 15.91 15.61 15.66 11,308,859 -0.03(-0.17%)
Apr 04, 2008 15.74 15.83 15.58 15.69 8,797,172 -0.01(-0.03%)
Apr 03, 2008 15.64 15.74 15.56 15.70 9,998,525 +0.03(+0.17%)
Apr 02, 2008 15.40 15.84 15.40 15.67 16,928,936 +0.27(+1.74%)
Apr 01, 2008 15.04 15.43 15.00 15.40 20,355,828 +0.55(+3.71%)
Mar 31, 2008 14.71 14.88 14.69 14.85 13,050,061 +0.14(+0.93%)
Mar 28, 2008 14.87 14.89 14.65 14.71 9,460,712 -0.05(-0.37%)
Mar 27, 2008 15.08 15.13 14.76 14.77 13,382,476 -0.24(-1.60%)
Mar 26, 2008 14.70 15.02 14.70 15.01 16,335,225 +0.29(+2.00%)
Mar 25, 2008 14.76 14.86 14.68 14.71 17,501,056 -0.01(-0.07%)
Mar 24, 2008 14.75 14.90 14.61 14.72 24,977,932 +0.16(+1.09%)
Mar 21, 2008 15.05 15.05 14.52 14.57 26,397,220 +0.00(+0.00%)
Mar 20, 2008 15.05 15.05 14.52 14.57 26,397,220 -0.41(-2.77%)
Mar 19, 2008 15.75 15.88 14.98 14.98 17,817,046 -0.73(-4.62%)
Mar 18, 2008 16.12 16.45 15.42 15.71 23,558,912 -0.38(-2.38%)
Mar 17, 2008 16.14 17.09 15.73 16.09 27,525,594 -1.52(-8.65%)
Mar 14, 2008 17.48 17.82 16.98 17.61 10,290,945 +0.25(+1.41%)
Mar 13, 2008 17.29 17.44 16.86 17.37 8,590,979 -0.19(-1.09%)
Mar 12, 2008 17.43 17.84 17.17 17.56 7,754,938 +0.13(+0.72%)
Mar 11, 2008 17.11 17.46 17.00 17.43 10,158,289 +0.67(+3.97%)
Mar 10, 2008 17.04 17.09 16.66 16.77 9,754,818 -0.33(-1.92%)
Mar 07, 2008 17.38 17.71 17.01 17.09 9,069,072 -0.39(-2.25%)
Mar 06, 2008 17.66 17.70 17.40 17.49 6,912,525 -0.22(-1.26%)
Mar 05, 2008 17.50 17.88 17.28 17.71 10,086,151 +0.32(+1.85%)
Mar 04, 2008 17.52 17.57 17.15 17.39 10,760,822 +0.03(+0.16%)
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.