IP: Historical Prices for INTL PAPER

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.50	25.07	24.45	24.89	4,155,100	24.89
19-Nov-09	25.25	25.36	24.62	24.96	5,213,000	24.96
18-Nov-09	25.23	25.61	24.84	25.54	4,278,900	25.54
17-Nov-09	25.33	25.40	24.71	25.19	4,698,300	25.19
16-Nov-09	25.11	25.77	25.00	25.40	5,488,100	25.40
13-Nov-09	24.71	25.09	24.44	24.81	2,914,500	24.81
12-Nov-09	24.89	25.20	24.25	24.44	3,650,500	24.44
12-Nov-09	$ 0.025 Dividend
11-Nov-09	25.15	25.39	24.69	24.97	4,073,700	24.94
10-Nov-09	24.83	25.09	24.50	24.91	4,095,900	24.89
9-Nov-09	24.24	25.10	24.18	24.98	5,907,700	24.95
6-Nov-09	23.32	24.01	23.30	23.96	3,967,000	23.94
5-Nov-09	23.17	24.00	23.11	23.84	4,848,500	23.82
4-Nov-09	23.16	23.97	22.84	22.94	5,206,500	22.92
3-Nov-09	22.29	23.19	22.28	23.04	5,332,900	23.02
2-Nov-09	22.52	23.07	21.91	22.57	5,803,800	22.55
30-Oct-09	23.25	23.25	21.87	22.31	6,540,000	22.29
29-Oct-09	22.23	23.39	22.23	23.24	6,833,600	23.22
28-Oct-09	23.22	23.32	21.13	21.83	18,112,800	21.81
27-Oct-09	22.89	23.29	22.60	22.63	5,024,400	22.61
26-Oct-09	23.67	24.20	22.86	22.94	4,546,900	22.92
23-Oct-09	24.46	24.48	23.35	23.72	5,245,300	23.70
22-Oct-09	23.85	24.51	23.28	24.38	6,423,500	24.36
21-Oct-09	24.23	24.79	23.65	23.77	4,104,000	23.75
20-Oct-09	24.00	24.66	24.00	24.36	5,983,100	24.34
19-Oct-09	24.18	24.72	24.08	24.68	5,963,800	24.66
16-Oct-09	25.19	25.20	24.05	24.16	7,206,400	24.14
15-Oct-09	24.26	25.40	23.96	25.33	13,183,800	25.30
14-Oct-09	23.83	24.44	23.71	24.40	4,915,400	24.38
13-Oct-09	23.36	23.63	22.95	23.55	4,088,800	23.53
12-Oct-09	23.35	23.68	23.15	23.37	2,827,100	23.35
9-Oct-09	23.21	23.35	22.88	23.18	3,583,000	23.16
8-Oct-09	22.01	23.55	22.01	23.24	7,463,600	23.22
7-Oct-09	22.10	22.22	21.68	21.83	4,013,200	21.81
6-Oct-09	22.11	22.38	21.82	22.16	6,405,900	22.14
5-Oct-09	21.61	22.13	21.26	21.77	5,533,900	21.75
2-Oct-09	20.87	21.74	20.38	21.39	7,467,300	21.37
1-Oct-09	22.26	22.51	21.35	21.35	6,661,300	21.33
30-Sep-09	22.96	23.00	21.90	22.23	6,072,500	22.21
29-Sep-09	22.26	23.08	22.18	22.77	6,585,700	22.75
28-Sep-09	21.91	22.36	21.66	22.17	5,808,100	22.15
25-Sep-09	21.19	21.95	20.80	21.71	7,370,700	21.69
24-Sep-09	22.60	22.70	21.25	21.36	7,495,900	21.34
23-Sep-09	22.98	23.25	22.54	22.55	4,895,900	22.53
22-Sep-09	22.80	23.26	22.52	22.86	7,608,900	22.84
21-Sep-09	23.04	23.04	22.11	22.68	9,592,200	22.66
18-Sep-09	24.20	24.32	23.12	23.14	12,959,900	23.12
17-Sep-09	25.06	25.24	24.07	24.10	8,787,600	24.08
16-Sep-09	24.57	25.30	24.25	25.12	10,317,400	25.09
15-Sep-09	24.22	25.14	24.17	24.93	7,767,900	24.91
14-Sep-09	23.17	24.18	23.16	24.16	6,275,400	24.14
11-Sep-09	24.07	24.22	23.38	23.47	6,855,900	23.45
10-Sep-09	23.29	23.92	23.02	23.87	5,975,300	23.85
9-Sep-09	23.09	23.54	22.95	23.35	5,833,500	23.33
8-Sep-09	22.86	23.15	22.52	23.13	6,729,900	23.11
4-Sep-09	22.11	22.54	21.90	22.44	5,180,700	22.42
3-Sep-09	22.17	22.39	21.48	22.14	7,405,700	22.12
2-Sep-09	21.79	22.14	21.22	21.90	6,069,700	21.88
1-Sep-09	22.86	23.44	21.72	21.80	10,170,900	21.78
31-Aug-09	22.09	22.99	21.60	22.95	10,501,400	22.93
28-Aug-09	22.50	22.85	22.25	22.38	6,530,200	22.36
27-Aug-09	21.62	22.42	21.38	22.30	8,471,100	22.28
26-Aug-09	21.38	21.99	21.00	21.46	8,292,600	21.44
25-Aug-09	21.05	21.64	20.96	21.47	8,268,600	21.45
24-Aug-09	21.40	21.68	20.75	20.88	9,391,800	20.86
21-Aug-09	20.46	21.34	20.46	21.18	8,007,000	21.16
20-Aug-09	20.15	20.50	19.95	20.20	5,223,600	20.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions