Home > Quotes > IP > Historical Prices

Historical Stock Prices

IP 
$47.05
*  
0.13
  negative  
0.28%
Get IP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 46.99 47.3 46.6 47.05 2,160,529
05/23/2013 45.77 47.41 45.71 47.18 4,161,568
05/22/2013 47.54 47.98 46.26 46.5 3,499,527
05/21/2013 47.6 48.01 47.26 47.75 2,658,695
05/20/2013 48.06 48.505 47.42 47.51 3,114,443
05/17/2013 47.71 48.27 47.66 48.18 3,059,576
05/16/2013 48.59 48.91 47.22 47.42 4,604,604
05/15/2013 48.05 48.94 47.8 48.68 3,445,076
05/14/2013 47.63 48.3499 47.6 48.27 3,750,436
05/13/2013 46.44 47.62 46.41 47.53 4,145,029
05/10/2013 46.84 46.97 46.08 46.5 2,924,917
05/09/2013 46.92 47.19 46.62 46.92 2,296,212
05/08/2013 46.4 47.1 46.2672 46.91 2,687,840
05/07/2013 45.89 46.59 45.85 46.52 3,564,775
05/06/2013 45.61 46.11 45.3 45.89 2,896,726
05/03/2013 45.01 46.1 44.83 45.62 4,477,195
05/02/2013 43.87 44.75 43.19 44.27 11,165,490
05/01/2013 46.76 46.8799 45.66 45.89 5,005,720
04/30/2013 47.26 47.3 46.75 46.98 3,258,159
04/29/2013 46.91 47.43 46.86 47.2 2,701,522
04/26/2013 47.61 47.85 46.31 46.41 4,536,792
04/25/2013 48.56 48.75 47.48 47.58 3,942,785
04/24/2013 47.83 48.71 47.83 48.5 3,522,523
04/23/2013 47.34 47.74 46.64 47.69 3,280,871
04/22/2013 46.68 47.31 46.31 47.15 6,432,255
04/19/2013 45.35 46.31 45.16 45.67 3,516,538
04/18/2013 46.22 46.26 44.72 44.95 3,327,450
04/17/2013 46.75 46.75 45.35 46.01 4,059,535
04/16/2013 46.63 47.73 46.46 47.47 4,420,523
04/15/2013 47.77 47.81 45.165 45.34 6,304,501
04/12/2013 48.01 48.83 47.55 48.2 3,030,237
04/11/2013 48 49.1 47.95 48.23 4,976,101
04/10/2013 47.35 47.86 47.29 47.73 3,244,527
04/09/2013 47.39 47.54 47.1 47.32 2,891,781
04/08/2013 46.17 47.2 46.1 47.15 3,408,036
04/05/2013 45.75 46.27 45.4 46.15 3,758,513
04/04/2013 46.46 46.96 46.41 46.71 3,272,919
04/03/2013 48.07 48.09 46.2 46.3 7,470,352
04/02/2013 46.67 48.575 46.55 48.06 8,192,754
04/01/2013 46.52 46.67 46.1531 46.31 3,496,978
03/28/2013 45.6 46.73 45.52 46.58 5,167,276
03/27/2013 45.32 45.685 45.06 45.57 3,552,184
03/26/2013 45.45 45.82 45.11 45.77 4,297,618
03/25/2013 45.15 45.46 44.56 45.09 3,041,778
03/22/2013 45 45.48 44.99 45.1 2,770,637
03/21/2013 45.3 45.545 44.79 44.86 2,862,160
03/20/2013 45.35 45.78 45.2599 45.59 4,701,746
03/19/2013 45.14 45.57 44.76 44.95 3,334,114
03/18/2013 44.93 45.57 44.78 45.39 3,198,410
03/15/2013 45.84 45.95 45.55 45.66 4,887,662
03/14/2013 45.78 46.05 45.68 45.9 2,862,029
03/13/2013 46.24 46.3 45.65 45.74 4,565,811
03/12/2013 46.95 47.2 46.22 46.23 4,305,350
03/11/2013 46.59 47.2471 46.35 47 4,448,773
03/08/2013 46.42 46.89 46.34 46.78 3,372,297
03/07/2013 46.12 46.28 45.96 46.24 2,839,060
03/06/2013 45.58 46.15 45.55 46.05 4,475,928
03/05/2013 44.81 45.4 44.75 45.26 4,336,529
03/04/2013 44.08 44.55 43.94 44.54 3,098,978
03/01/2013 43.74 44.75 43.511 44.28 4,251,737
02/28/2013 44 44.74 43.8 44.01 4,564,254
02/27/2013 42.96 44.25 42.95 44.05 5,434,009
02/26/2013 42.15 42.9 41.97 42.75 5,003,139
02/25/2013 43.33 43.49 41.78 41.79 6,957,074
02/22/2013 41.55 43 41.55 43 7,914,805
02/21/2013 39.87 41.75 39.47 41.31 10,172,180
02/20/2013 41.84 41.935 39.92 40.07 6,310,104
02/19/2013 42.1 42.5 41.82 41.91 2,865,606
02/15/2013 41.93 42.58 41.9001 42.17 3,008,672
02/14/2013 41.59 42 41.55 41.8 3,190,324
02/13/2013 41.9 41.97 41.58 41.75 3,826,890
02/12/2013 42.12 42.35 41.99 42.01 2,453,671
02/11/2013 42.47 42.49 42.03 42.17 2,601,103
02/08/2013 42.29 42.63 42.17 42.6 1,877,856
02/07/2013 42.63 42.65 41.63 42.15 2,176,262
02/06/2013 42.59 42.8 42.33 42.45 2,722,337
02/05/2013 42.38 42.9 42.38 42.79 3,373,936
02/04/2013 41.99 42.19 41.85 42.12 3,037,942
02/01/2013 41.85 42.44 41.84 42.35 3,494,705
01/31/2013 41.63 41.98 41.42 41.42 2,893,323
01/30/2013 41.59 42.06 41.5 41.77 4,176,669
01/29/2013 40.98 42.3 40.98 41.9 5,521,726
01/28/2013 42.43 42.43 41.69 42.12 3,633,766
01/25/2013 42.6 42.6 42.2 42.51 3,052,628
01/24/2013 42.29 42.74 42.2 42.39 2,685,469
01/23/2013 41.98 42.47 41.9038 42.25 3,352,632
01/22/2013 41.65 42.11 41.62 42.06 3,578,432
01/18/2013 41.66 41.91 41.52 41.91 3,027,378
01/17/2013 40.84 42.2 40.7301 41.64 4,881,137
01/16/2013 40.55 40.77 40.41 40.59 1,884,572
01/15/2013 40.53 40.9199 40.01 40.8 3,262,372
01/14/2013 40.12 40.83 40.12 40.83 3,450,744
01/11/2013 40.14 40.14 39.6475 40.11 1,802,335
01/10/2013 40.5 40.53 39.53 40.01 3,891,447
01/09/2013 40.45 40.77 40.13 40.33 3,561,917
01/08/2013 40.61 40.7 40.1601 40.41 3,782,418
01/07/2013 40.57 40.93 40.47 40.79 2,485,192
01/04/2013 40.36 40.89 40.15 40.85 3,272,544
01/03/2013 40.36 40.59 39.95 40.37 3,938,970
01/02/2013 40.13 40.64 39.945 40.49 4,462,087
12/31/2012 38.74 39.88 38.65 39.84 3,528,532
12/28/2012 39.16 39.28 38.84 38.91 2,754,512
12/27/2012 39.62 39.75 39.101 39.62 2,016,702
12/26/2012 39.61 39.82 39.45 39.69 2,112,213
12/24/2012 39.21 39.76 39 39.47 1,327,307
12/21/2012 39.17 39.5 38.74 39.31 4,350,145
12/20/2012 38.89 39.76 38.8 39.59 4,257,101
12/19/2012 38.87 39.1 38.63 38.9 3,292,113
12/18/2012 38.21 38.98 38.02 38.94 3,412,840
12/17/2012 38.13 38.25 37.8 38.16 3,447,660
12/14/2012 37.66 38.21 37.65 38.06 3,014,838
12/13/2012 37.9 38.105 37.39 37.64 5,069,677
12/12/2012 37.3 37.77 37.01 37.38 5,092,039
12/11/2012 36.52 37.15 36.51 37.13 3,768,642
12/10/2012 35.89 36.37 35.86 36.33 1,897,377
12/07/2012 36.1 36.25 35.83 36.04 2,246,950
12/06/2012 36.11 36.14 35.73 35.97 2,914,071
12/05/2012 36.25 36.36 35.1099 36.03 5,318,954
12/04/2012 36.71 37.23 36.18 36.25 3,966,329
12/03/2012 37.25 37.45 36.73 36.81 2,583,086
11/30/2012 37.32 37.35 36.88 37.14 2,346,993
11/29/2012 37 37.33 36.78 37.31 3,623,548
11/28/2012 35.98 36.97 35.84 36.93 3,196,151
11/27/2012 35.98 36.76 35.84 36.25 4,508,800
11/26/2012 36.09 36.16 35.72 36.1 2,047,913
11/23/2012 35.68 36.26 35.64 36.26 1,259,732
11/21/2012 35.51 35.53 35.31 35.46 1,912,284
11/20/2012 35.47 35.62 35.1622 35.36 3,446,640
11/19/2012 35 35.63 34.73 35.59 3,978,232
11/16/2012 33.66 34.37 32.95 34.31 5,916,052
11/15/2012 33.77 34.29 33.54 33.65 3,841,322
11/14/2012 34.41 34.41 33.53 33.62 4,173,868
11/13/2012 34.29 34.575 33.75 34.36 4,018,890
11/12/2012 34.72 34.84 34.34 34.66 2,292,882
11/09/2012 34.08 35.64 34.08 34.85 3,896,335
11/08/2012 35.07 35.07 34.14 34.48 3,371,580
11/07/2012 35.16 35.28 34.8628 34.97 3,736,458
11/06/2012 35.39 36.04 35.37 35.62 3,117,781
11/05/2012 35.93 35.99 35.13 35.37 3,587,093
11/02/2012 37.05 37.05 35.78 35.93 4,234,844
11/01/2012 35.82 36.97 35.57 36.93 4,117,463
10/31/2012 36.07 36.07 35.25 35.83 4,150,741
10/26/2012 35.26 35.69 35.19 35.66 4,681,106
10/25/2012 35.79 36.07 34.83 35.26 7,130,322
10/24/2012 36.91 37.24 36.22 36.38 3,934,319
10/23/2012 36.89 37.16 36.7 36.78 3,152,797
10/22/2012 37.42 37.65 37.12 37.63 3,740,567
10/19/2012 38.21 38.25 37.33 37.42 3,366,844
10/18/2012 37.48 38.28 37.48 38.15 3,905,839
10/17/2012 38.23 38.42 37.25 37.51 5,238,789
10/16/2012 37.66 38.41 37.66 38.2 3,538,174
10/15/2012 37 37.64 36.85 37.59 2,677,406
10/12/2012 37.22 37.345 36.65 36.8 3,069,283
10/11/2012 36.98 37.33 36.79 37.24 4,875,094
10/10/2012 36.51 36.72 36.18 36.61 3,728,312
10/09/2012 36.8 36.97 36.42 36.57 2,842,359
10/08/2012 36.58 36.92 36.21 36.85 3,102,981
10/05/2012 36.78 37.38 36.62 36.81 3,720,915
10/04/2012 36.39 36.65 36.26 36.49 2,691,083
10/03/2012 36.05 36.36 35.8 36.19 2,668,650
10/02/2012 36.23 36.44 35.92 35.99 3,336,083
10/01/2012 36.44 36.75 36.05 36.16 3,197,984
09/28/2012 36.27 36.5 36 36.32 4,328,775
09/27/2012 36.13 36.64 36.12 36.55 3,137,082
09/26/2012 35.74 36.18 35.52 36.03 4,736,225
09/25/2012 36.76 36.84 35.97 35.97 5,744,293
09/24/2012 36.87 37.25 36.46 36.78 9,142,548
09/21/2012 36.45 36.5 35.35 35.51 8,286,536
09/20/2012 33.85 34.8 33.71 34.7 4,518,351
09/19/2012 34.22 34.34 33.855 34.13 4,281,741
09/18/2012 34.52 34.79 33.71 34.07 6,283,610
09/17/2012 34.8 34.92 34.08 34.18 6,187,113
09/14/2012 35.76 36.5 35.39 35.52 5,669,298
09/13/2012 35.17 36.36 35.03 35.76 6,129,271
09/12/2012 34.61 35.1 34.61 35.06 3,860,631
09/11/2012 34.8 34.88 34.45 34.48 4,194,234
09/10/2012 34.99 35.605 34.58 34.79 8,015,122
09/07/2012 35.71 36.44 35.71 36.3 7,209,120
09/06/2012 34.74 35.67 34.74 35.55 4,897,546
09/05/2012 34.16 34.45 33.96 34.18 3,385,001
09/04/2012 34.46 34.8 33.96 34.18 4,217,758
08/31/2012 34.74 34.82 34.31 34.56 2,488,516
08/30/2012 34.7 34.71 34.27 34.36 2,302,530
08/29/2012 34.39 34.9001 34.2 34.85 3,183,922
08/28/2012 34.44 34.69 34.26 34.34 2,307,626
08/27/2012 34.6 34.66 34.38 34.46 1,709,384
08/24/2012 34.13 34.73 34.06 34.55 2,244,153
08/23/2012 34.6 34.6 34.03 34.17 2,586,074
08/22/2012 34.42 34.738 34.15 34.72 3,602,601
08/21/2012 34.67 34.99 34.45 34.66 4,090,228
08/20/2012 34.12 34.625 33.57 34.54 4,044,594
08/17/2012 35.11 35.15 34.38 34.58 3,311,659
08/16/2012 34.38 35.12 34.31 34.88 6,093,292
08/15/2012 33.96 34.44 33.73 34.34 5,409,675
08/14/2012 34.06 34.45 33.82 34.11 5,436,545
08/13/2012 33.18 34.04 33.12 33.94 6,430,878
08/10/2012 32.5 33.095 32.43 32.89 4,391,708
08/09/2012 32.51 32.98 32.23 32.69 2,925,425
08/08/2012 33.05 33.08 32.66 32.74 3,682,316
08/07/2012 32.93 33.52 32.84 33.23 3,010,193
08/06/2012 32.74 32.92 32.53 32.8 2,412,027
08/03/2012 32.48 33.13 32.45 32.71 3,425,292
08/02/2012 31.92 32.33 31.49 32.04 4,060,785
08/01/2012 32.97 33.11 32.4 32.43 2,723,930
07/31/2012 32.88 33.09 32.77 32.81 2,791,228
07/30/2012 33.3 33.3 32.68 32.84 3,768,765
07/27/2012 33.08 33.63 32.85 33.36 5,762,736
07/26/2012 32.22 33.66 32 32.44 5,528,321
07/25/2012 31.83 32.02 31.08 31.37 4,738,871
07/24/2012 32.08 32.21 31.12 31.41 3,894,986
07/23/2012 32.23 32.41 31.65 32.11 4,296,423
07/20/2012 32.29 32.78 32.0976 32.29 4,422,403
07/19/2012 32.38 32.86 31.78 32.59 6,455,067
07/18/2012 31.59 32.62 31.4 32.33 6,394,931
07/17/2012 30.98 32.25 30.98 31.88 7,778,297
07/16/2012 30.71 30.92 29.945 30.7 5,477,590
07/13/2012 30.08 31.39 30.02 30.75 6,518,146
07/12/2012 29.37 30.33 29.19 30.05 5,130,838
07/11/2012 29.09 29.92 29.03 29.71 7,942,677
07/10/2012 29.05 29.36 28.2899 28.56 3,812,076
07/09/2012 28.98 29.05 28.59 28.91 3,463,851
07/06/2012 29.03 29.17 28.82 29.07 3,815,108
07/05/2012 29.51 29.69 29.03 29.51 2,101,194
07/03/2012 29.04 29.84 28.98 29.57 2,308,892
07/02/2012 28.91 29.04 28.34 28.96 3,641,799
06/29/2012 28.75 29.02 28.598 28.91 4,853,732
06/28/2012 28.01 28.06 27.4 27.89 4,042,093
06/27/2012 28.14 28.43 28.03 28.17 3,156,067
06/26/2012 28.2 28.32 27.89 28.01 3,845,490
06/25/2012 28.8 28.81 28.13 28.19 3,347,612
06/22/2012 29.06 29.33 28.57 29.22 5,207,312
06/21/2012 29.77 29.88 28.84 28.87 2,661,953
06/20/2012 29.9 29.98 29.39 29.67 3,139,015
06/19/2012 29.33 30.21 29.19 29.93 4,699,048
06/18/2012 28.81 29.33 28.54 29.16 3,672,330
06/15/2012 29 29.09 28.565 28.84 3,765,281
06/14/2012 28.6 28.96 28.38 28.78 3,219,915
06/13/2012 29.04 29.25 28.5 28.6 2,800,159
06/12/2012 28.73 29.17 28.62 29.15 3,139,338
06/11/2012 29.62 29.68 28.59 28.61 3,457,791
06/08/2012 29.08 29.3 28.59 29.27 3,353,407
06/07/2012 29.66 30.26 29.11 29.22 5,033,462
06/06/2012 28.3 29.18 28.3 29.17 5,533,307
06/05/2012 27.7 28.2225 27.61 28.08 3,401,316
06/04/2012 28.16 28.16 27.29 27.81 5,517,858
06/01/2012 28.45 28.67 28.02 28.13 3,938,202
05/31/2012 29.25 29.47 28.725 29.2 4,281,973
05/30/2012 29.54 29.58 29.165 29.28 3,528,928
05/29/2012 29.62 30.24 29.62 29.92 4,789,529
05/25/2012 29.72 29.74 29.09 29.31 5,072,960
05/24/2012 29.85 30.22 29.29 29.62 5,559,858
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.