Skip to main content

International Paper (NY: IP )

34.94 -0.38 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 17.54 17.84 17.51 17.63 6,837,567 +0.19(+1.06%)
Jun 29, 2006 17.22 17.47 17.20 17.45 5,304,023 +0.37(+2.17%)
Jun 28, 2006 17.13 17.16 16.96 17.08 3,793,926 +0.06(+0.35%)
Jun 27, 2006 17.42 17.66 16.97 17.02 5,864,723 -0.47(-2.69%)
Jun 26, 2006 17.33 17.54 17.33 17.49 1,944,771 +0.15(+0.85%)
Jun 23, 2006 17.50 17.54 17.28 17.34 2,687,364 -0.25(-1.43%)
Jun 22, 2006 17.54 17.72 17.44 17.59 3,563,308 -0.01(-0.03%)
Jun 21, 2006 17.16 17.66 17.16 17.60 3,837,888 +0.40(+2.32%)
Jun 20, 2006 17.10 17.32 16.98 17.20 3,356,137 +0.18(+1.06%)
Jun 19, 2006 17.32 17.37 16.93 17.02 3,248,430 -0.33(-1.89%)
Jun 16, 2006 17.44 17.46 17.21 17.34 4,797,177 -0.09(-0.53%)
Jun 15, 2006 17.20 17.54 17.17 17.44 6,218,617 +0.40(+2.34%)
Jun 14, 2006 16.84 17.04 16.81 17.04 4,018,865 +0.22(+1.33%)
Jun 13, 2006 17.28 17.34 16.75 16.81 5,276,364 -0.42(-2.44%)
Jun 12, 2006 17.51 17.63 17.23 17.23 2,612,812 -0.33(-1.90%)
Jun 09, 2006 17.77 17.85 17.49 17.57 2,541,923 -0.24(-1.35%)
Jun 08, 2006 17.46 17.87 17.07 17.81 5,360,624 +0.35(+2.00%)
Jun 07, 2006 17.88 17.88 17.46 17.46 5,556,805 -0.42(-2.35%)
Jun 06, 2006 18.51 18.52 17.79 17.88 6,050,096 -0.25(-1.38%)
Jun 05, 2006 18.53 18.67 18.10 18.13 4,523,696 -0.33(-1.77%)
Jun 02, 2006 18.56 18.56 18.16 18.46 3,648,302 -0.14(-0.73%)
Jun 01, 2006 18.48 18.61 18.44 18.59 3,766,267 +0.04(+0.24%)
May 31, 2006 18.04 18.55 18.04 18.55 4,597,699 +0.55(+3.03%)
May 30, 2006 18.28 18.48 18.00 18.00 3,732,929 -0.51(-2.77%)
May 26, 2006 18.26 18.55 18.18 18.52 3,624,489 +0.50(+2.79%)
May 25, 2006 17.84 18.09 17.81 18.02 4,535,969 +0.32(+1.82%)
May 24, 2006 17.94 17.94 17.46 17.69 6,712,275 -0.25(-1.40%)
May 23, 2006 18.35 18.71 17.93 17.94 4,165,589 -0.32(-1.76%)
May 22, 2006 18.36 18.40 18.02 18.27 3,777,990 -0.14(-0.74%)
May 19, 2006 18.23 18.69 18.23 18.40 6,083,983 +0.38(+2.09%)
May 18, 2006 18.26 18.34 17.98 18.03 3,967,027 -0.16(-0.87%)
May 17, 2006 18.48 18.59 18.06 18.18 4,434,124 -0.55(-2.91%)
May 16, 2006 19.10 19.10 18.66 18.73 4,842,238 -0.27(-1.44%)
May 15, 2006 18.92 19.12 18.65 19.00 5,970,232 +0.11(+0.61%)
May 12, 2006 19.48 19.48 18.84 18.89 6,101,568 -0.58(-3.00%)
May 11, 2006 20.20 20.25 19.33 19.47 7,143,469 -0.69(-3.44%)
May 10, 2006 20.44 20.47 20.13 20.17 3,354,855 -0.35(-1.73%)
May 09, 2006 20.46 20.73 20.42 20.52 3,840,636 +0.01(+0.03%)
May 08, 2006 20.46 20.52 20.30 20.52 3,255,024 +0.08(+0.37%)
May 05, 2006 20.31 20.47 20.27 20.44 8,825,019 +0.26(+1.27%)
May 04, 2006 20.43 20.44 20.07 20.18 7,779,271 -0.05(-0.24%)
May 03, 2006 20.25 20.42 20.20 20.23 6,603,102 +0.05(+0.27%)
May 02, 2006 19.81 20.20 19.78 20.18 3,791,178 +0.38(+1.90%)
May 01, 2006 19.84 20.11 19.75 19.80 3,634,930 -0.04(-0.22%)
Apr 28, 2006 19.70 19.90 19.54 19.84 4,840,040 +0.12(+0.61%)
Apr 27, 2006 20.05 20.05 19.64 19.72 5,304,573 -0.34(-1.69%)
Apr 26, 2006 20.09 20.15 19.86 20.06 5,995,693 +0.01(+0.05%)
Apr 25, 2006 20.61 20.62 19.88 20.05 6,304,160 -0.48(-2.34%)
Apr 24, 2006 20.24 20.60 20.23 20.53 4,446,213 +0.23(+1.16%)
Apr 21, 2006 20.58 20.59 20.19 20.30 4,896,458 -0.15(-0.72%)
Apr 20, 2006 20.31 20.59 20.21 20.44 6,884,643 +0.14(+0.67%)
Apr 19, 2006 19.74 20.41 19.60 20.31 13,360,255 +0.54(+2.73%)
Apr 18, 2006 19.11 19.81 19.11 19.77 7,855,838 +0.76(+4.02%)
Apr 17, 2006 18.88 19.13 18.85 19.00 2,934,101 +0.18(+0.96%)
Apr 13, 2006 18.74 18.89 18.58 18.82 2,755,505 +0.09(+0.47%)
Apr 12, 2006 18.84 18.90 18.64 18.74 2,896,550 -0.08(-0.43%)
Apr 11, 2006 19.16 19.33 18.80 18.82 6,946,189 +0.26(+1.38%)
Apr 10, 2006 18.76 18.78 18.54 18.56 5,020,101 -0.22(-1.16%)
Apr 07, 2006 18.81 18.96 18.76 18.78 3,528,139 -0.07(-0.35%)
Apr 06, 2006 18.69 18.91 18.62 18.85 6,728,577 +0.10(+0.52%)
Apr 05, 2006 18.97 19.05 18.41 18.75 7,459,813 -0.31(-1.60%)
Apr 04, 2006 19.39 19.59 19.00 19.05 14,072,807 +0.10(+0.52%)
Apr 03, 2006 18.94 19.26 18.86 18.95 6,299,214 +0.08(+0.43%)
Mar 31, 2006 18.87 18.99 18.74 18.87 4,278,242 -0.04(-0.20%)
Mar 30, 2006 18.83 19.06 18.75 18.91 3,960,432 +0.03(+0.17%)
Mar 29, 2006 18.73 18.98 18.73 18.88 3,588,220 +0.11(+0.61%)
Mar 28, 2006 19.09 19.09 18.70 18.76 3,984,611 -0.29(-1.52%)
Mar 27, 2006 18.75 19.13 18.70 19.05 3,937,535 +0.26(+1.37%)
Mar 24, 2006 18.76 18.87 18.71 18.80 3,100,974 +0.09(+0.47%)
Mar 23, 2006 18.85 18.89 18.65 18.71 3,638,593 -0.10(-0.52%)
Mar 22, 2006 18.48 18.91 18.40 18.81 6,334,750 -0.03(-0.17%)
Mar 21, 2006 19.16 19.36 18.78 18.84 4,317,624 -0.34(-1.77%)
Mar 20, 2006 19.16 19.28 18.98 19.18 3,672,847 -0.04(-0.23%)
Mar 17, 2006 19.58 19.59 19.18 19.22 6,142,783 -0.20(-1.01%)
Mar 16, 2006 19.67 19.87 19.28 19.42 4,510,874 -0.19(-0.97%)
Mar 15, 2006 19.27 19.65 19.23 19.61 6,517,193 +0.40(+2.10%)
Mar 14, 2006 18.89 19.28 18.81 19.21 4,981,818 +0.29(+1.53%)
Mar 13, 2006 18.79 19.12 18.74 18.92 6,221,548 +0.24(+1.29%)
Mar 10, 2006 18.53 18.77 18.30 18.68 7,393,137 +0.53(+2.92%)
Mar 09, 2006 18.06 18.23 18.06 18.15 7,299,718 +0.10(+0.54%)
Mar 08, 2006 17.74 18.08 17.73 18.05 7,155,009 +0.37(+2.10%)
Mar 07, 2006 17.73 17.85 17.54 17.68 5,003,799 -0.13(-0.74%)
Mar 06, 2006 17.86 17.96 17.70 17.81 2,806,794 +0.01(+0.06%)
Mar 03, 2006 17.91 17.99 17.73 17.80 2,348,673 -0.12(-0.67%)
Mar 02, 2006 17.85 18.05 17.80 17.92 4,218,710 -0.04(-0.24%)
Mar 01, 2006 17.86 17.96 17.67 17.96 5,486,649 +0.07(+0.40%)
Feb 28, 2006 18.16 18.28 17.80 17.89 5,064,613 -0.27(-1.50%)
Feb 27, 2006 18.31 18.52 18.09 18.16 3,280,852 -0.09(-0.51%)
Feb 24, 2006 18.38 18.42 18.14 18.26 4,838,025 -0.16(-0.86%)
Feb 23, 2006 18.37 18.58 18.25 18.41 2,876,584 +0.03(+0.18%)
Feb 22, 2006 18.23 18.41 18.17 18.38 2,619,223 +0.22(+1.20%)
Feb 21, 2006 18.23 18.24 18.03 18.16 2,295,919 -0.11(-0.60%)
Feb 17, 2006 18.40 18.45 18.21 18.27 3,678,159 -0.13(-0.71%)
Feb 16, 2006 18.48 18.48 18.28 18.40 3,593,166 +0.03(+0.18%)
Feb 15, 2006 18.21 18.43 18.11 18.37 5,191,187 +0.02(+0.12%)
Feb 14, 2006 17.87 18.36 17.83 18.35 7,947,792 +0.50(+2.78%)
Feb 13, 2006 17.80 17.87 17.73 17.85 4,601,363 +0.02(+0.12%)
Feb 10, 2006 17.67 17.85 17.58 17.83 4,735,813 +0.17(+0.96%)
Feb 09, 2006 17.60 17.75 17.59 17.66 3,864,998 +0.06(+0.34%)
Feb 08, 2006 17.78 17.78 17.53 17.60 5,252,184 -0.09(-0.49%)
Feb 07, 2006 17.81 17.87 17.62 17.69 4,554,836 -0.18(-1.01%)
Feb 06, 2006 17.67 17.89 17.62 17.87 3,682,555 +0.13(+0.71%)
Feb 03, 2006 17.88 17.96 17.68 17.74 6,775,653 -0.23(-1.28%)
Feb 02, 2006 18.23 18.26 17.80 17.97 10,134,905 -0.07(-0.36%)
Feb 01, 2006 17.80 18.09 17.79 18.04 7,543,341 +0.22(+1.26%)
Jan 31, 2006 17.94 17.96 17.80 17.81 3,636,762 -0.17(-0.94%)
Jan 30, 2006 17.80 18.03 17.75 17.98 4,046,342 +0.13(+0.70%)
Jan 27, 2006 17.81 17.92 17.77 17.86 2,722,717 +0.02(+0.12%)
Jan 26, 2006 17.82 17.88 17.75 17.84 7,137,974 +0.07(+0.37%)
Jan 25, 2006 17.70 17.83 17.58 17.77 6,161,833 +0.08(+0.43%)
Jan 24, 2006 17.93 18.01 17.69 17.69 5,811,602 -0.14(-0.77%)
Jan 23, 2006 17.73 17.86 17.68 17.83 7,883,314 +0.22(+1.24%)
Jan 20, 2006 17.91 18.23 17.52 17.61 5,847,687 -0.19(-1.07%)
Jan 19, 2006 17.91 17.98 17.69 17.80 3,272,975 -0.11(-0.61%)
Jan 18, 2006 18.07 18.12 17.81 17.91 2,732,792 -0.26(-1.41%)
Jan 17, 2006 17.99 18.20 17.93 18.17 3,044,739 +0.02(+0.09%)
Jan 13, 2006 18.22 18.27 17.95 18.15 3,111,964 -0.08(-0.45%)
Jan 12, 2006 18.51 18.56 18.23 18.23 2,970,919 -0.34(-1.85%)
Jan 11, 2006 18.76 18.88 18.55 18.58 2,976,415 -0.12(-0.64%)
Jan 10, 2006 18.41 18.74 18.22 18.70 3,151,897 +0.19(+1.00%)
Jan 09, 2006 18.59 18.82 18.39 18.51 4,404,266 -0.15(-0.79%)
Jan 06, 2006 18.45 18.70 18.34 18.66 3,772,311 +0.29(+1.61%)
Jan 05, 2006 18.33 18.36 18.23 18.36 2,912,487 -0.06(-0.33%)
Jan 04, 2006 18.26 18.44 18.23 18.43 3,830,012 +0.14(+0.78%)
Jan 03, 2006 18.35 18.58 18.08 18.28 5,106,560 -0.07(-0.36%)
Dec 30, 2005 18.53 18.62 18.23 18.35 4,565,277 -0.33(-1.78%)
Dec 29, 2005 18.76 18.81 18.59 18.68 3,072,032 -0.17(-0.90%)
Dec 28, 2005 18.81 18.88 18.64 18.85 2,528,185 +0.01(+0.06%)
Dec 27, 2005 18.85 19.05 18.74 18.84 2,799,467 +0.04(+0.23%)
Dec 23, 2005 18.82 18.83 18.58 18.80 2,578,558 -0.03(-0.15%)
Dec 22, 2005 18.73 18.82 18.59 18.82 2,718,504 +0.20(+1.05%)
Dec 21, 2005 18.23 18.65 18.23 18.63 3,449,923 +0.44(+2.40%)
Dec 20, 2005 18.23 18.41 18.12 18.19 4,046,158 -0.10(-0.57%)
Dec 19, 2005 18.35 18.51 18.27 18.29 3,888,811 -0.10(-0.53%)
Dec 16, 2005 18.46 18.51 18.34 18.39 6,103,766 -0.06(-0.33%)
Dec 15, 2005 18.48 18.59 18.39 18.45 5,210,604 +0.05(+0.30%)
Dec 14, 2005 18.49 18.58 18.35 18.40 2,517,561 -0.17(-0.94%)
Dec 13, 2005 18.60 18.73 18.50 18.57 3,916,653 -0.03(-0.15%)
Dec 12, 2005 18.59 18.75 18.53 18.60 4,767,503 +0.13(+0.71%)
Dec 09, 2005 18.37 18.55 18.11 18.47 3,173,878 +0.10(+0.54%)
Dec 08, 2005 18.40 18.58 18.27 18.37 3,875,256 -0.13(-0.68%)
Dec 07, 2005 18.15 18.50 18.15 18.50 4,439,069 +0.38(+2.08%)
Dec 06, 2005 18.18 18.29 18.05 18.12 4,104,591 +0.07(+0.39%)
Dec 05, 2005 18.15 18.29 17.86 18.05 5,013,507 -0.22(-1.20%)
Dec 02, 2005 18.02 18.64 18.02 18.27 7,798,870 +0.33(+1.83%)
Dec 01, 2005 17.36 17.96 17.33 17.94 6,568,848 +0.73(+4.22%)
Nov 30, 2005 17.47 17.52 17.20 17.21 3,666,802 -0.23(-1.35%)
Nov 29, 2005 17.28 17.58 17.09 17.45 5,251,635 +0.38(+2.24%)
Nov 28, 2005 17.20 17.25 17.01 17.07 2,307,459 -0.08(-0.48%)
Nov 25, 2005 17.22 17.33 17.11 17.15 1,283,875 +0.00(+0.00%)
Nov 23, 2005 17.23 17.33 17.10 17.15 2,211,841 -0.11(-0.66%)
Nov 22, 2005 17.17 17.29 16.98 17.26 3,660,941 +0.01(+0.06%)
Nov 21, 2005 16.97 17.25 16.92 17.25 4,113,567 +0.39(+2.30%)
Nov 18, 2005 17.09 17.10 16.84 16.86 4,753,215 -0.04(-0.23%)
Nov 17, 2005 16.67 16.90 16.66 16.90 3,179,922 +0.24(+1.44%)
Nov 16, 2005 16.59 16.75 16.59 16.66 3,374,638 -0.03(-0.16%)
Nov 15, 2005 16.65 16.91 16.60 16.69 6,635,524 +0.07(+0.39%)
Nov 14, 2005 17.09 17.14 16.54 16.62 11,552,132 +0.34(+2.08%)
Nov 11, 2005 16.13 16.31 16.06 16.28 3,423,729 +0.15(+0.95%)
Nov 10, 2005 16.00 16.16 15.84 16.13 3,061,408 +0.13(+0.82%)
Nov 09, 2005 16.05 16.12 15.93 16.00 2,856,252 -0.11(-0.71%)
Nov 08, 2005 16.25 16.26 16.08 16.12 3,277,005 -0.16(-0.97%)
Nov 07, 2005 16.03 16.27 16.03 16.27 3,109,217 +0.25(+1.53%)
Nov 04, 2005 16.10 16.15 15.76 16.03 2,861,014 -0.08(-0.47%)
Nov 03, 2005 16.27 16.29 16.06 16.10 3,331,958 -0.13(-0.81%)
Nov 02, 2005 15.94 16.34 15.89 16.24 4,906,533 +0.23(+1.47%)
Nov 01, 2005 15.94 16.00 15.87 16.00 4,401,335 +0.07(+0.45%)
Oct 31, 2005 15.74 15.95 15.61 15.93 3,757,108 +0.17(+1.11%)
Oct 28, 2005 15.59 15.76 15.53 15.76 4,709,802 +0.28(+1.80%)
Oct 27, 2005 15.66 15.77 15.47 15.48 3,853,641 -0.18(-1.15%)
Oct 26, 2005 15.40 15.74 15.40 15.66 7,059,758 +0.37(+2.43%)
Oct 25, 2005 15.67 15.74 15.24 15.29 6,057,057 -0.20(-1.30%)
Oct 24, 2005 15.29 15.50 15.26 15.49 4,305,535 +0.20(+1.29%)
Oct 21, 2005 15.26 15.29 15.01 15.29 8,110,635 +0.15(+0.97%)
Oct 20, 2005 15.29 15.34 15.07 15.14 9,559,735 -0.05(-0.32%)
Oct 19, 2005 15.06 15.22 14.93 15.19 7,532,717 +0.14(+0.94%)
Oct 18, 2005 15.11 15.22 15.03 15.05 8,743,322 +0.17(+1.17%)
Oct 17, 2005 14.85 14.88 14.77 14.88 7,557,629 +0.03(+0.18%)
Oct 14, 2005 14.83 14.95 14.74 14.85 7,091,631 +0.03(+0.18%)
Oct 13, 2005 14.96 15.08 14.72 14.82 8,595,500 -0.19(-1.24%)
Oct 12, 2005 15.23 15.33 15.01 15.01 5,484,084 -0.30(-1.96%)
Oct 11, 2005 15.35 15.45 15.20 15.31 3,922,149 -0.04(-0.25%)
Oct 10, 2005 15.49 15.54 15.29 15.35 3,710,948 -0.15(-0.99%)
Oct 07, 2005 15.43 15.59 15.35 15.50 4,471,125 +0.15(+0.96%)
Oct 06, 2005 15.69 15.70 15.34 15.35 9,866,187 -0.27(-1.75%)
Oct 05, 2005 15.80 15.80 15.46 15.62 4,113,200 -0.17(-1.11%)
Oct 04, 2005 16.24 16.24 15.80 15.80 3,548,288 -0.33(-2.06%)
Oct 03, 2005 16.29 16.29 16.05 16.13 3,170,031 -0.14(-0.84%)
Sep 30, 2005 16.30 16.35 16.16 16.27 6,850,389 -0.11(-0.67%)
Sep 29, 2005 16.18 16.38 16.08 16.38 4,965,149 +0.17(+1.04%)
Sep 28, 2005 16.45 16.45 16.19 16.21 4,910,929 -0.23(-1.43%)
Sep 27, 2005 16.55 16.65 16.34 16.44 3,554,882 -0.08(-0.50%)
Sep 26, 2005 16.70 16.70 16.41 16.53 2,610,614 -0.02(-0.10%)
Sep 23, 2005 16.54 16.55 16.32 16.54 6,207,077 -0.07(-0.43%)
Sep 22, 2005 16.65 16.69 16.54 16.61 4,888,032 -0.10(-0.62%)
Sep 21, 2005 16.95 17.04 16.72 16.72 3,783,119 -0.33(-1.92%)
Sep 20, 2005 16.90 17.21 16.87 17.04 6,986,671 +0.20(+1.20%)
Sep 19, 2005 17.16 17.16 16.82 16.84 4,793,147 -0.39(-2.28%)
Sep 16, 2005 17.29 17.35 17.08 17.23 7,229,012 -0.06(-0.35%)
Sep 15, 2005 17.47 17.52 17.27 17.29 3,902,366 -0.01(-0.06%)
Sep 14, 2005 17.13 17.50 17.05 17.31 4,309,015 +0.14(+0.83%)
Sep 13, 2005 17.43 17.44 17.14 17.16 3,169,481 -0.27(-1.53%)
Sep 12, 2005 17.42 17.49 17.31 17.43 2,809,542 +0.04(+0.25%)
Sep 09, 2005 17.09 17.60 17.07 17.39 5,428,949 +0.38(+2.21%)
Sep 08, 2005 17.14 17.22 16.97 17.01 3,967,393 -0.13(-0.76%)
Sep 07, 2005 17.25 17.33 16.99 17.14 2,936,849 -0.03(-0.16%)
Sep 06, 2005 17.17 17.19 16.73 17.17 6,094,058 +0.46(+2.74%)
Sep 02, 2005 16.99 17.03 16.66 16.71 2,257,452 -0.21(-1.26%)
Sep 01, 2005 16.84 17.01 16.79 16.92 4,072,719 +0.08(+0.49%)
Aug 31, 2005 16.66 16.87 16.48 16.84 2,978,063 +0.15(+0.92%)
Aug 30, 2005 16.46 16.81 16.43 16.69 5,689,973 +0.19(+1.16%)
Aug 29, 2005 16.50 16.57 16.40 16.50 4,176,213 -0.17(-1.02%)
Aug 26, 2005 16.69 16.75 16.57 16.67 2,947,473 +0.02(+0.10%)
Aug 25, 2005 16.65 16.71 16.59 16.65 2,358,564 +0.04(+0.23%)
Aug 24, 2005 16.51 16.77 16.51 16.61 3,778,356 +0.02(+0.13%)
Aug 23, 2005 17.05 17.06 16.59 16.59 4,589,823 -0.46(-2.69%)
Aug 22, 2005 17.03 17.15 16.98 17.05 2,859,549 +0.09(+0.51%)
Aug 19, 2005 17.20 17.20 16.96 16.96 3,996,518 -0.10(-0.61%)
Aug 18, 2005 17.10 17.16 17.04 17.07 4,169,252 -0.12(-0.70%)
Aug 17, 2005 16.98 17.27 16.98 17.19 6,346,657 +0.13(+0.77%)
Aug 16, 2005 17.16 17.22 17.02 17.05 3,132,297 -0.10(-0.57%)
Aug 15, 2005 17.09 17.19 16.99 17.15 4,337,773 +0.06(+0.35%)
Aug 12, 2005 17.60 17.61 17.08 17.09 4,023,445 -0.19(-1.07%)
Aug 11, 2005 17.26 17.31 17.13 17.28 3,502,860 -0.03(-0.16%)
Aug 10, 2005 17.33 17.57 17.23 17.31 4,421,851 +0.03(+0.19%)
Aug 09, 2005 17.58 17.58 17.11 17.27 4,845,352 +0.16(+0.96%)
Aug 08, 2005 17.07 17.15 16.98 17.11 4,495,671 +0.08(+0.48%)
Aug 05, 2005 17.11 17.16 17.03 17.03 2,658,239 -0.15(-0.86%)
Aug 04, 2005 17.14 17.32 17.09 17.17 5,613,589 -0.07(-0.41%)
Aug 03, 2005 17.26 17.31 17.12 17.25 4,109,537 -0.08(-0.44%)
Aug 02, 2005 17.25 17.52 17.22 17.32 4,054,218 +0.13(+0.73%)
Aug 01, 2005 17.33 17.34 17.07 17.20 4,958,371 -0.05(-0.32%)
Jul 29, 2005 17.45 17.45 17.02 17.25 8,633,051 +0.32(+1.90%)
Jul 28, 2005 16.91 17.05 16.90 16.93 7,875,804 -0.02(-0.13%)
Jul 27, 2005 17.11 17.17 16.92 16.95 6,790,674 -0.15(-0.89%)
Jul 26, 2005 17.17 17.33 17.10 17.10 5,197,781 -0.15(-0.85%)
Jul 25, 2005 17.21 17.42 17.11 17.25 7,549,935 +0.01(+0.03%)
Jul 22, 2005 17.40 17.41 17.01 17.25 8,514,170 -0.15(-0.85%)
Jul 21, 2005 17.74 17.77 17.39 17.39 9,308,418 -0.29(-1.67%)
Jul 20, 2005 17.39 17.90 17.31 17.69 17,251,998 +0.10(+0.56%)
Jul 19, 2005 19.13 19.13 17.42 17.59 41,763,232 +0.85(+5.09%)
Jul 18, 2005 16.85 16.85 16.63 16.74 3,659,842 -0.11(-0.65%)
Jul 15, 2005 17.05 17.08 16.78 16.85 3,912,624 -0.23(-1.37%)
Jul 14, 2005 16.92 17.08 16.90 17.08 5,069,009 +0.11(+0.68%)
Jul 13, 2005 17.03 17.10 16.92 16.97 4,019,415 -0.04(-0.22%)
Jul 12, 2005 16.96 17.11 16.81 17.01 4,175,297 -0.02(-0.10%)
Jul 11, 2005 16.81 17.04 16.76 17.02 4,836,926 +0.31(+1.86%)
Jul 08, 2005 16.51 16.73 16.51 16.71 4,814,396 +0.19(+1.16%)
Jul 07, 2005 16.38 16.52 16.25 16.52 4,565,277 +0.01(+0.07%)
Jul 06, 2005 16.78 16.78 16.47 16.51 5,440,305 -0.34(-2.04%)
Jul 05, 2005 16.60 16.88 16.52 16.85 4,892,611 +0.29(+1.75%)
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.