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

International Paper (NY: IP )

48.71 -1.27 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 7.886 7.913 7.634 7.847 10,404,489 +0.05(+0.70%)
May 28, 2009 7.700 7.864 7.449 7.793 11,562,349 +0.27(+3.56%)
May 27, 2009 8.268 8.301 7.481 7.525 16,627,766 -0.64(-7.89%)
May 26, 2009 7.656 8.230 7.651 8.170 14,302,684 +0.35(+4.54%)
May 22, 2009 7.662 8.006 7.618 7.815 8,577,823 +0.20(+2.58%)
May 21, 2009 7.525 7.744 7.356 7.618 13,354,380 -0.07(-0.85%)
May 20, 2009 7.891 8.410 7.634 7.683 18,333,864 -0.13(-1.68%)
May 19, 2009 7.481 7.940 7.301 7.815 17,259,776 +0.38(+5.14%)
May 18, 2009 6.941 7.454 6.908 7.432 11,942,963 +0.61(+8.97%)
May 15, 2009 6.875 7.154 6.662 6.821 13,544,889 -0.01(-0.08%)
May 14, 2009 6.526 6.952 6.356 6.826 14,068,395 +0.25(+3.85%)
May 13, 2009 7.020 7.047 6.209 6.573 18,091,706 -0.80(-10.80%)
May 12, 2009 7.467 7.489 6.955 7.369 21,130,698 -0.26(-3.43%)
May 11, 2009 8.012 8.012 7.429 7.630 14,688,903 -0.20(-2.51%)
May 08, 2009 7.254 7.827 7.254 7.827 13,346,681 +0.64(+8.87%)
May 07, 2009 7.745 7.865 7.058 7.189 17,282,450 -0.44(-5.72%)
May 06, 2009 7.576 7.772 7.412 7.625 15,925,551 +0.23(+3.10%)
May 05, 2009 7.696 7.707 7.238 7.396 23,849,312 -0.32(-4.10%)
May 04, 2009 7.243 7.892 7.194 7.712 33,165,494 +0.60(+8.51%)
May 01, 2009 6.998 7.211 6.933 7.107 20,930,586 +0.21(+3.00%)
Apr 30, 2009 6.606 7.080 6.426 6.900 29,415,064 +0.96(+16.15%)
Apr 29, 2009 5.805 6.132 5.788 5.941 17,962,974 +0.27(+4.71%)
Apr 28, 2009 5.548 5.821 5.548 5.674 13,116,910 -0.04(-0.76%)
Apr 27, 2009 5.756 5.843 5.461 5.717 22,922,542 -0.20(-3.41%)
Apr 24, 2009 5.254 6.023 5.254 5.919 24,179,372 +0.68(+12.89%)
Apr 23, 2009 5.369 5.369 5.042 5.243 15,085,967 +0.10(+1.91%)
Apr 22, 2009 4.851 5.505 4.785 5.145 24,483,624 +0.35(+7.39%)
Apr 21, 2009 4.393 4.845 4.344 4.791 17,429,296 +0.56(+13.27%)
Apr 20, 2009 4.633 4.633 4.208 4.229 15,190,601 -0.58(-12.02%)
Apr 17, 2009 4.796 4.905 4.578 4.807 19,666,984 +0.04(+0.80%)
Apr 16, 2009 4.954 4.976 4.578 4.769 24,008,566 -0.03(-0.57%)
Apr 15, 2009 4.224 4.976 4.142 4.796 44,397,276 +0.86(+21.88%)
Apr 14, 2009 4.268 4.268 3.908 3.935 13,289,708 -0.36(-8.38%)
Apr 13, 2009 4.219 4.349 4.088 4.295 8,884,091 +0.03(+0.77%)
Apr 09, 2009 4.115 4.273 4.022 4.262 11,644,471 +0.35(+9.07%)
Apr 08, 2009 3.853 3.979 3.804 3.908 13,007,349 +0.17(+4.52%)
Apr 07, 2009 3.935 3.935 3.723 3.739 12,486,159 -0.31(-7.67%)
Apr 06, 2009 4.120 4.224 3.832 4.050 17,074,210 -0.29(-6.66%)
Apr 03, 2009 4.442 4.442 4.142 4.338 12,661,317 -0.04(-0.87%)
Apr 02, 2009 4.317 4.442 4.251 4.377 19,028,982 +0.29(+7.21%)
Apr 01, 2009 3.815 4.115 3.706 4.082 14,261,335 +0.25(+6.39%)
Mar 31, 2009 4.066 4.175 3.810 3.837 17,608,754 -0.19(-4.74%)
Mar 30, 2009 4.224 4.224 3.968 4.028 13,200,413 -0.53(-11.71%)
Mar 26, 2009 4.611 4.829 4.486 4.562 26,390,404 +0.10(+2.20%)
Mar 25, 2009 5.091 5.145 4.208 4.464 27,004,544 -0.55(-10.98%)
Mar 24, 2009 4.257 5.123 4.240 5.014 33,795,808 +0.56(+12.61%)
Mar 23, 2009 4.044 4.458 4.044 4.453 19,512,176 +0.59(+15.40%)
Mar 20, 2009 4.022 4.126 3.712 3.859 18,291,722 -0.33(-7.87%)
Mar 19, 2009 4.328 4.355 4.001 4.189 17,886,558 -0.04(-1.05%)
Mar 18, 2009 3.990 4.262 3.810 4.233 23,220,886 +0.28(+6.98%)
Mar 17, 2009 3.526 4.028 3.456 3.957 35,198,924 +0.51(+14.69%)
Mar 16, 2009 3.401 3.810 3.401 3.450 22,680,068 +0.09(+2.59%)
Mar 13, 2009 3.270 3.456 3.237 3.363 0 +0.17(+5.29%)
Mar 12, 2009 3.036 3.221 2.960 3.194 15,867,903 +0.21(+7.13%)
Mar 11, 2009 2.960 3.025 2.812 2.981 20,356,070 +0.32(+11.86%)
Mar 10, 2009 2.464 2.698 2.453 2.665 17,752,230 +0.27(+11.14%)
Mar 09, 2009 2.202 2.425 2.180 2.398 18,135,364 +0.17(+7.58%)
Mar 06, 2009 2.333 2.404 2.142 2.229 0 -0.04(-1.92%)
Mar 05, 2009 2.496 2.496 2.246 2.273 15,972,550 -0.25(-9.94%)
Mar 04, 2009 2.643 2.643 2.458 2.523 25,353,146 -0.27(-9.57%)
Mar 02, 2009 2.992 3.123 2.752 2.791 19,814,670 -0.31(-10.02%)
Feb 27, 2009 3.101 3.314 3.030 3.101 0 -0.06(-1.90%)
Feb 26, 2009 3.423 3.461 3.139 3.161 16,446,390 -0.12(-3.65%)
Feb 25, 2009 3.510 3.521 3.237 3.281 17,516,618 -0.25(-6.96%)
Feb 24, 2009 3.161 3.559 2.949 3.526 22,950,052 +0.39(+12.52%)
Feb 23, 2009 3.379 3.379 3.123 3.134 11,330,624 -0.20(-6.05%)
Feb 20, 2009 3.352 3.412 3.156 3.336 0 -0.06(-1.77%)
Feb 19, 2009 3.603 3.657 3.374 3.396 10,085,036 -0.13(-3.71%)
Feb 18, 2009 3.559 3.674 3.417 3.526 19,989,752 -0.03(-0.77%)
Feb 17, 2009 3.684 3.684 3.521 3.554 20,348,560 -0.20(-5.37%)
Feb 13, 2009 3.864 3.962 3.755 3.755 18,224,066 -0.22(-5.49%)
Feb 12, 2009 3.804 3.990 3.772 3.973 19,619,276 +0.05(+1.39%)
Feb 11, 2009 4.175 4.197 3.559 3.919 19,135,574 -0.17(-4.22%)
Feb 10, 2009 4.303 4.303 3.996 4.091 33,133,708 -0.20(-4.68%)
Feb 09, 2009 4.282 4.371 4.234 4.292 16,490,036 +0.06(+1.50%)
Feb 06, 2009 4.208 4.340 4.202 4.229 19,220,636 +0.11(+2.56%)
Feb 05, 2009 4.208 4.276 4.017 4.123 18,812,224 -0.05(-1.27%)
Feb 04, 2009 4.393 4.403 4.123 4.176 15,547,234 -0.13(-2.95%)
Feb 03, 2009 4.514 4.514 4.229 4.303 19,830,754 +0.03(+0.62%)
Feb 02, 2009 4.667 4.667 4.054 4.276 40,920,324 -0.54(-11.29%)
Jan 30, 2009 5.413 5.466 4.789 4.821 0 -0.74(-13.31%)
Jan 29, 2009 6.148 6.148 5.556 5.561 14,038,365 -0.58(-9.47%)
Jan 28, 2009 5.989 6.327 5.963 6.142 17,107,660 +0.24(+4.12%)
Jan 27, 2009 5.719 5.937 5.635 5.899 10,007,398 +0.23(+4.01%)
Jan 26, 2009 5.778 6.047 5.550 5.672 8,712,672 -0.05(-0.92%)
Jan 23, 2009 5.656 5.926 5.439 5.725 12,176,452 +0.03(+0.46%)
Jan 22, 2009 5.709 5.883 5.476 5.698 18,746,568 +0.06(+1.13%)
Jan 21, 2009 5.344 5.651 5.244 5.635 16,435,024 +0.50(+9.67%)
Jan 20, 2009 5.767 5.809 5.101 5.138 15,079,318 -0.62(-10.74%)
Jan 16, 2009 5.815 5.873 5.508 5.756 12,573,110 +0.11(+1.87%)
Jan 15, 2009 5.645 5.741 5.238 5.651 17,765,632 +0.01(+0.09%)
Jan 14, 2009 5.857 5.857 5.556 5.645 9,310,647 -0.29(-4.90%)
Jan 13, 2009 5.883 6.058 5.815 5.936 9,433,352 +0.01(+0.18%)
Jan 12, 2009 6.179 6.222 5.873 5.926 8,449,437 -0.26(-4.19%)
Jan 09, 2009 6.296 6.385 6.005 6.185 11,423,483 -0.09(-1.43%)
Jan 08, 2009 6.084 6.301 5.815 6.274 16,529,589 +0.10(+1.63%)
Jan 07, 2009 6.576 6.602 6.121 6.174 11,178,841 -0.44(-6.71%)
Jan 06, 2009 6.444 6.734 6.407 6.618 10,720,249 +0.27(+4.33%)
Jan 05, 2009 6.602 6.607 6.296 6.343 14,937,646 -0.23(-3.46%)
Jan 02, 2009 6.269 6.607 6.269 6.570 0 +0.33(+5.34%)
Jan 01, 2009 6.148 6.333 6.116 6.237 0 +0.00(+0.00%)
Dec 31, 2008 6.148 6.333 6.116 6.237 9,710,063 +0.08(+1.37%)
Dec 30, 2008 6.074 6.190 6.031 6.153 9,957,654 +0.11(+1.84%)
Dec 29, 2008 6.126 6.211 5.926 6.042 7,167,202 -0.03(-0.52%)
Dec 26, 2008 6.079 6.138 5.963 6.074 4,005,772 +0.04(+0.61%)
Dec 24, 2008 6.052 6.111 6.005 6.037 2,397,614 +0.01(+0.09%)
Dec 23, 2008 6.227 6.290 5.984 6.031 13,442,655 -0.14(-2.23%)
Dec 22, 2008 6.481 6.518 6.015 6.169 12,042,809 -0.30(-4.66%)
Dec 19, 2008 6.602 6.718 6.280 6.470 26,803,152 -0.06(-0.89%)
Dec 18, 2008 7.014 7.014 6.467 6.528 9,530,414 -0.43(-6.16%)
Dec 17, 2008 6.861 7.125 6.671 6.956 12,688,017 +0.06(+0.92%)
Dec 16, 2008 6.581 6.956 6.533 6.893 17,798,458 +0.42(+6.45%)
Dec 15, 2008 6.607 6.666 6.354 6.475 11,372,281 +0.04(+0.66%)
Dec 12, 2008 6.042 6.639 6.042 6.433 11,625,154 +0.14(+2.18%)
Dec 11, 2008 6.771 6.840 6.200 6.296 10,543,688 -0.56(-8.10%)
Dec 10, 2008 6.555 6.972 6.555 6.851 9,116,598 +0.36(+5.54%)
Dec 09, 2008 6.391 6.729 6.327 6.491 12,619,189 +0.03(+0.41%)
Dec 08, 2008 5.963 6.528 5.947 6.465 14,879,582 +0.62(+10.58%)
Dec 05, 2008 5.873 5.878 5.471 5.846 16,915,656 -0.04(-0.72%)
Dec 04, 2008 6.185 6.417 5.772 5.889 12,805,415 -0.40(-6.31%)
Dec 03, 2008 5.957 6.343 5.815 6.285 11,533,537 +0.13(+2.06%)
Dec 02, 2008 5.978 6.216 5.878 6.158 12,530,858 +0.30(+5.14%)
Dec 01, 2008 6.417 6.523 5.815 5.857 13,680,212 -0.72(-11.00%)
Nov 28, 2008 6.607 6.808 6.502 6.581 4,601,318 -0.06(-0.95%)
Nov 26, 2008 6.333 6.660 6.126 6.644 9,557,737 +0.23(+3.54%)
Nov 25, 2008 6.502 6.644 6.084 6.417 15,450,035 +0.00(+0.00%)
Nov 24, 2008 5.915 6.644 5.788 6.417 20,368,334 +0.57(+9.76%)
Nov 21, 2008 5.651 5.899 5.392 5.846 15,334,437 +0.37(+6.76%)
Nov 20, 2008 5.973 6.142 5.392 5.476 19,269,280 -0.44(-7.50%)
Nov 19, 2008 6.158 6.327 5.904 5.920 14,051,893 -0.21(-3.36%)
Nov 18, 2008 6.121 6.179 5.873 6.126 17,708,262 -0.01(-0.17%)
Nov 17, 2008 6.507 6.618 6.116 6.137 13,395,957 -0.48(-7.27%)
Nov 14, 2008 6.866 7.009 6.370 6.618 0 -0.66(-9.08%)
Nov 13, 2008 6.253 7.321 6.095 7.279 31,717,418 +1.18(+19.36%)
Nov 12, 2008 6.896 6.896 5.824 6.098 31,437,068 -0.90(-12.88%)
Nov 11, 2008 7.202 7.248 6.730 7.000 11,873,012 -0.30(-4.12%)
Nov 10, 2008 7.989 7.989 7.124 7.300 12,288,835 -0.41(-5.31%)
Nov 07, 2008 7.637 7.927 7.470 7.709 12,996,764 +0.07(+0.95%)
Nov 06, 2008 8.383 8.554 7.466 7.637 16,482,978 -0.75(-8.90%)
Nov 05, 2008 9.005 9.005 8.321 8.383 10,250,172 -0.68(-7.49%)
Nov 04, 2008 8.673 9.108 8.554 9.062 11,936,062 +0.60(+7.04%)
Nov 03, 2008 8.704 8.756 8.316 8.466 9,836,964 -0.48(-5.33%)
Oct 31, 2008 8.419 9.310 8.414 8.943 9,770,382 +0.10(+1.11%)
Oct 30, 2008 9.585 9.761 8.316 8.844 19,645,014 -0.41(-4.42%)
Oct 29, 2008 8.808 9.637 8.658 9.253 19,099,192 +0.40(+4.57%)
Oct 28, 2008 8.471 8.891 8.336 8.849 18,609,600 +0.60(+7.22%)
Oct 27, 2008 8.165 8.606 8.031 8.253 11,782,550 -0.06(-0.75%)
Oct 24, 2008 8.119 8.746 7.958 8.316 13,010,129 -0.25(-2.90%)
Oct 23, 2008 8.549 9.062 8.114 8.564 16,002,367 +0.21(+2.54%)
Oct 22, 2008 9.300 9.362 8.036 8.352 15,148,185 -1.21(-12.68%)
Oct 21, 2008 9.834 10.18 9.518 9.564 10,653,961 -0.40(-4.00%)
Oct 20, 2008 9.430 9.974 9.383 9.963 11,326,976 +0.63(+6.77%)
Oct 17, 2008 9.062 9.694 8.958 9.331 16,046,062 +0.05(+0.50%)
Oct 16, 2008 9.461 9.575 8.243 9.284 26,910,102 -0.13(-1.38%)
Oct 15, 2008 11.33 11.35 9.326 9.414 18,926,012 -2.14(-18.52%)
Oct 14, 2008 11.95 12.39 11.22 11.55 15,130,376 +0.63(+5.79%)
Oct 13, 2008 10.40 11.23 10.12 10.92 12,997,534 +0.91(+9.11%)
Oct 10, 2008 9.818 10.49 9.121 10.01 0 -0.15(-1.43%)
Oct 09, 2008 11.31 11.52 10.04 10.15 15,045,976 -1.05(-9.34%)
Oct 08, 2008 11.40 11.95 10.93 11.20 20,499,274 -0.40(-3.48%)
Oct 07, 2008 12.88 12.99 11.54 11.61 14,007,348 -1.13(-8.87%)
Oct 06, 2008 12.94 13.06 12.11 12.74 14,096,935 -0.37(-2.85%)
Oct 03, 2008 13.30 13.67 13.05 13.11 0 -0.05(-0.39%)
Oct 02, 2008 13.38 13.63 13.06 13.16 9,504,298 -0.34(-2.53%)
Oct 01, 2008 13.45 13.80 13.19 13.50 9,620,436 -0.06(-0.46%)
Sep 30, 2008 13.92 13.92 13.28 13.56 9,452,496 +0.02(+0.11%)
Sep 29, 2008 14.41 14.77 13.41 13.55 15,663,999 -1.08(-7.40%)
Sep 26, 2008 14.43 15.05 14.41 14.63 0 +0.05(+0.32%)
Sep 25, 2008 14.50 14.83 14.35 14.58 10,001,722 +0.24(+1.70%)
Sep 24, 2008 14.28 14.57 13.87 14.34 10,174,827 +0.21(+1.50%)
Sep 23, 2008 14.13 14.72 14.06 14.13 15,206,871 +0.24(+1.72%)
Sep 22, 2008 14.90 15.08 13.83 13.89 10,770,889 -1.09(-7.30%)
Sep 19, 2008 14.76 15.38 13.19 14.98 0 +0.85(+6.01%)
Sep 18, 2008 14.77 15.09 13.57 14.13 19,934,786 -0.45(-3.06%)
Sep 17, 2008 15.24 15.38 14.55 14.58 15,060,780 -1.12(-7.16%)
Sep 16, 2008 15.23 15.71 15.13 15.70 18,134,162 +0.22(+1.41%)
Sep 15, 2008 15.49 16.10 15.30 15.49 15,990,450 -0.36(-2.29%)
Sep 12, 2008 15.47 15.85 15.34 15.85 12,169,209 +0.19(+1.19%)
Sep 11, 2008 15.17 15.70 14.98 15.66 16,033,810 +0.29(+1.89%)
Sep 10, 2008 14.94 15.54 14.85 15.37 15,751,264 +0.59(+3.96%)
Sep 09, 2008 15.10 15.36 14.79 14.79 18,599,784 -0.37(-2.43%)
Sep 08, 2008 14.96 15.39 14.87 15.15 13,894,620 +0.40(+2.74%)
Sep 05, 2008 14.11 14.85 13.90 14.75 0 +0.54(+3.79%)
Sep 04, 2008 14.58 14.70 14.12 14.21 10,897,098 -0.39(-2.66%)
Sep 03, 2008 13.99 14.75 13.99 14.60 14,214,365 +0.64(+4.56%)
Sep 02, 2008 14.08 14.48 13.80 13.96 6,232,948 -0.05(-0.37%)
Aug 29, 2008 14.32 14.38 13.96 14.01 0 -0.65(-4.42%)
Aug 28, 2008 14.12 14.69 14.07 14.66 7,369,635 +0.54(+3.81%)
Aug 27, 2008 14.12 14.31 13.97 14.12 5,327,838 -0.01(-0.04%)
Aug 26, 2008 14.14 14.19 13.99 14.13 6,335,074 +0.18(+1.26%)
Aug 25, 2008 14.29 14.29 13.82 13.95 4,686,876 -0.39(-2.71%)
Aug 22, 2008 14.33 14.51 14.19 14.34 0 +0.11(+0.80%)
Aug 21, 2008 14.18 14.38 14.03 14.23 4,458,227 -0.07(-0.51%)
Aug 20, 2008 14.50 14.53 14.09 14.30 6,264,108 -0.09(-0.65%)
Aug 19, 2008 14.70 14.70 14.33 14.39 5,759,118 -0.30(-2.05%)
Aug 18, 2008 15.02 15.10 14.59 14.69 7,797,539 -0.31(-2.07%)
Aug 15, 2008 14.85 15.04 14.76 15.00 0 +0.16(+1.05%)
Aug 14, 2008 14.70 15.06 14.64 14.85 7,813,889 -0.13(-0.89%)
Aug 13, 2008 14.90 15.12 14.71 14.98 10,242,335 +0.06(+0.41%)
Aug 12, 2008 14.97 15.51 14.86 14.92 9,293,399 -0.11(-0.72%)
Aug 11, 2008 14.95 15.08 14.76 15.03 10,938,919 +0.14(+0.97%)
Aug 08, 2008 14.25 14.94 14.24 14.88 10,052,270 +0.55(+3.84%)
Aug 07, 2008 14.57 14.63 14.26 14.33 14,540,423 -0.35(-2.41%)
Aug 06, 2008 14.48 14.88 14.48 14.69 8,848,802 +0.12(+0.85%)
Aug 05, 2008 14.69 14.78 14.39 14.57 13,997,100 -0.10(-0.67%)
Aug 04, 2008 14.66 14.95 14.12 14.66 22,857,760 +0.01(+0.03%)
Aug 01, 2008 14.35 15.13 14.34 14.66 32,488,226 +0.41(+2.89%)
Jul 31, 2008 13.29 14.59 12.98 14.25 33,234,218 +1.75(+13.98%)
Jul 30, 2008 12.44 12.72 12.36 12.50 9,154,848 +0.12(+1.00%)
Jul 29, 2008 12.38 12.41 11.81 12.38 8,490,729 +0.57(+4.83%)
Jul 28, 2008 12.00 12.13 11.80 11.81 8,898,543 -0.23(-1.88%)
Jul 25, 2008 12.16 12.22 11.93 12.03 7,168,243 -0.06(-0.47%)
Jul 24, 2008 12.48 12.57 12.07 12.09 10,145,360 -0.45(-3.57%)
Jul 23, 2008 12.38 12.71 12.37 12.54 13,127,765 +0.20(+1.58%)
Jul 22, 2008 11.99 12.34 11.89 12.34 13,091,295 +0.29(+2.43%)
Jul 21, 2008 12.09 12.16 11.91 12.05 10,348,375 +0.03(+0.26%)
Jul 18, 2008 11.98 12.11 11.85 12.02 11,078,485 +0.07(+0.56%)
Jul 17, 2008 11.69 12.00 11.60 11.95 13,371,283 +0.23(+1.97%)
Jul 16, 2008 11.62 11.75 11.35 11.72 14,746,438 +0.38(+3.35%)
Jul 15, 2008 11.36 11.51 11.13 11.34 10,783,070 -0.09(-0.81%)
Jul 14, 2008 11.43 11.54 11.32 11.43 7,961,641 +0.12(+1.09%)
Jul 11, 2008 11.45 11.51 11.18 11.31 9,785,050 -0.28(-2.44%)
Jul 10, 2008 11.72 11.72 11.46 11.59 9,475,061 -0.11(-0.97%)
Jul 09, 2008 11.65 11.95 11.65 11.70 12,732,511 +0.05(+0.44%)
Jul 08, 2008 11.48 11.67 11.43 11.65 12,729,065 +0.14(+1.20%)
Jul 07, 2008 11.59 11.81 11.44 11.51 10,802,803 -0.01(-0.09%)
Jul 04, 2008 11.69 11.76 11.44 11.52 9,324,666 +0.00(+0.00%)
Jul 03, 2008 11.69 11.76 11.44 11.52 9,324,666 -0.05(-0.44%)
Jul 02, 2008 12.13 12.21 11.57 11.57 15,210,573 -0.26(-2.21%)
Jul 01, 2008 11.83 11.96 11.63 11.84 14,297,657 -0.14(-1.16%)
Jun 30, 2008 12.03 12.21 11.92 11.98 12,663,599 -0.05(-0.39%)
Jun 27, 2008 12.04 12.13 11.89 12.02 13,814,931 -0.02(-0.17%)
Jun 26, 2008 12.41 12.41 12.04 12.04 12,031,992 -0.50(-3.98%)
Jun 25, 2008 12.30 12.64 12.28 12.54 8,161,723 +0.28(+2.26%)
Jun 24, 2008 12.53 12.55 12.21 12.26 8,693,170 -0.29(-2.29%)
Jun 23, 2008 12.65 12.65 12.47 12.55 7,286,682 -0.03(-0.25%)
Jun 20, 2008 12.97 13.00 12.52 12.58 9,426,622 -0.42(-3.24%)
Jun 19, 2008 12.83 13.14 12.80 13.00 8,384,286 +0.14(+1.12%)
Jun 18, 2008 13.11 13.21 12.75 12.86 9,613,538 +0.13(+1.05%)
Jun 17, 2008 12.85 12.91 12.69 12.73 6,784,044 -0.03(-0.24%)
Jun 16, 2008 12.86 12.86 12.60 12.76 9,775,938 -0.16(-1.27%)
Jun 13, 2008 12.86 13.10 12.80 12.92 8,579,495 +0.21(+1.66%)
Jun 12, 2008 12.82 13.05 12.65 12.71 8,695,544 +0.03(+0.24%)
Jun 11, 2008 12.66 12.85 12.57 12.68 7,040,755 -0.05(-0.36%)
Jun 10, 2008 12.78 12.92 12.54 12.73 8,825,996 -0.18(-1.39%)
Jun 09, 2008 13.18 13.26 12.75 12.91 9,939,298 -0.29(-2.22%)
Jun 06, 2008 13.71 13.80 13.19 13.20 11,506,589 -0.70(-5.03%)
Jun 05, 2008 13.76 13.92 13.61 13.90 15,990,980 +0.20(+1.46%)
Jun 04, 2008 13.54 13.88 13.49 13.70 8,255,464 +0.11(+0.83%)
Jun 03, 2008 13.69 13.73 13.36 13.58 8,283,194 -0.09(-0.64%)
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.