Historical Stock Prices

IP 
$42.09
*  
0.25
0.6%
Get IP Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading IP now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 41.92 42.22 41.8 42.09 1,625,127
05/26/2016 42.11 42.26 41.71 41.84 2,460,609
05/25/2016 41.18 42.42 41.18 42.13 4,884,343
05/24/2016 41.24 41.54 41.14 41.42 2,986,360
05/23/2016 40.53 41.52 40.49 40.93 3,211,149
05/20/2016 40.5 40.63 40.23 40.43 2,620,161
05/19/2016 40.2 40.3 39.52 40.26 3,753,638
05/18/2016 41.08 41.32 40.18 40.29 4,547,383
05/17/2016 41.75 41.76 40.8 41.19 5,944,066
05/16/2016 42.01 42.4 41.675 42.21 2,984,411
05/13/2016 42.51 42.65 41.89 41.97 2,710,722
05/12/2016 43.31 43.435 42.4 42.6 2,154,462
05/11/2016 43.08 43.33 42.81 42.81 1,944,177
05/10/2016 42.62 43.21 42.58 43.09 2,349,948
05/09/2016 42.19 42.78 42.03 42.52 3,110,744
05/06/2016 41.46 42.37 41.282 42.1 2,958,281
05/05/2016 41.95 42.09 41.47 41.5 2,732,555
05/04/2016 42 42.24 41.515 41.77 2,556,131
05/03/2016 42.72 42.82 41.62 42.18 4,441,898
05/02/2016 43.28 43.69 42.88 43.46 3,962,791
04/29/2016 43.5 43.75 43 43.27 3,242,976
04/28/2016 43.65 44.26 43.11 43.57 2,612,647
04/27/2016 44.06 44.598 43.5679 44.18 4,052,356
04/26/2016 42.95 43.48 42.93 43.37 2,995,782
04/25/2016 42.86 43.04 42.35 42.85 3,445,877
04/22/2016 42.73 43.49 42.7 43.36 2,953,235
04/21/2016 42.92 43.5 42.52 42.57 3,471,969
04/20/2016 42.96 43.09 42.51 42.55 2,425,700
04/19/2016 42.08 43.46 42.05 42.92 4,797,592
04/18/2016 41.54 42.09 41.4 42.02 2,372,602
04/15/2016 40.9 41.79 40.86 41.72 2,982,334
04/14/2016 41.4 41.45 40.72 40.99 2,295,706
04/13/2016 40.86 41.37 40.8 41.32 2,608,990
04/12/2016 40.35 40.6 39.99 40.52 2,398,787
04/11/2016 40.41 40.695 40.11 40.18 2,747,384
04/08/2016 39.93 40.47 39.9 40.22 2,487,410
04/07/2016 39.85 40.145 39.37 39.6 2,433,436
04/06/2016 39.8 40.24 39.35 40.2 2,991,579
04/05/2016 40.09 40.33 39.63 39.87 4,843,130
04/04/2016 41.02 41.12 40.5 40.56 3,065,024
04/01/2016 40.75 41.02 40.38 40.97 3,987,924
03/31/2016 41 41.16 40.61 41.04 4,323,337
03/30/2016 41.45 41.55 40.865 41 2,995,370
03/29/2016 40.77 41.3601 40.34 41.34 2,969,646
03/28/2016 40.9 41.01 40.54 40.86 2,159,232
03/24/2016 40.5 40.82 40.22 40.79 2,746,610
03/23/2016 41.18 41.38 40.65 40.71 2,641,259
03/22/2016 41.22 41.8 40.9599 41.28 3,441,376
03/21/2016 40.95 42.087 40.95 41.46 4,513,826
03/18/2016 41.91 41.91 40.51 40.94 9,941,586
03/17/2016 40.31 41.7023 40.2399 41.27 5,021,704
03/16/2016 39.35 40.57 39.29 40.39 5,840,153
03/15/2016 39.82 39.94 39.13 39.47 4,896,959
03/14/2016 39.98 40.43 39.86 40.01 5,566,178
03/11/2016 39.8 40.05 39.71 39.9 4,195,738
03/10/2016 38.78 39.36 38.46 39.25 5,242,923
03/09/2016 38.09 38.62 37.88 38.55 3,928,122
03/08/2016 38.74 38.9 37.77 37.83 3,498,637
03/07/2016 38.65 39.09 38.55 38.92 2,844,162
03/04/2016 38.23 39.175 38.13 38.73 4,729,876
03/03/2016 36.8 38.37 36.78 38.31 5,133,348
03/02/2016 36.45 37.05 36.42 36.78 3,247,278
03/01/2016 36.02 36.91 35.9268 36.64 3,975,246
02/29/2016 35.2 36.2 35.16 35.7 4,315,896
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?