Quantcast

Historical Stock Prices

IP 
$51.97
*  
0.36
0.7%
Get IP Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 51.46 52.08 51.31 51.97 1,819,097
08/16/2018 51.31 51.88 51.22 51.61 2,063,187
08/15/2018 51.4 51.53 50.03 51 2,854,696
08/14/2018 51.3 52.02 51.3 51.82 1,379,608
08/13/2018 52.21 52.3 51.2302 51.6 2,371,875
08/10/2018 52.96 52.96 51.94 52.12 1,953,304
08/09/2018 53.06 53.59 53.05 53.16 1,201,183
08/08/2018 53.61 53.72 52.93 52.95 1,512,637
08/07/2018 52.9 53.84 52.83 53.6 2,197,101
08/06/2018 52.44 53.12 52.3906 52.9 1,669,964
08/03/2018 52.35 52.81 52.155 52.55 2,166,617
08/02/2018 52.06 52.18 51.17 52.03 2,416,344
08/01/2018 53.28 53.7197 52.37 52.43 1,847,127
07/31/2018 53.09 53.84 52.89 53.73 2,190,025
07/30/2018 52.15 53.26 52.15 52.75 2,240,659
07/27/2018 52.47 52.99 51.77 52.02 2,612,491
07/26/2018 53.44 53.44 50.8 52.04 3,866,753
07/25/2018 52.98 53.37 52.74 53.04 2,763,964
07/24/2018 52.83 53.145 52.665 53.05 2,859,241
07/23/2018 53.01 53.05 52.52 52.69 1,925,553
07/20/2018 52.84 53.09 52.63 52.84 1,394,430
07/19/2018 53.05 53.47 52.71 53.31 1,250,926
07/18/2018 53.08 53.3052 52.81 53.05 1,794,235
07/17/2018 52.48 53.28 52.19 53.12 1,753,733
07/16/2018 53.16 53.275 52.3 52.46 1,244,541
07/13/2018 53.33 53.55 52.93 53.15 1,312,942
07/12/2018 53.35 54 53.01 53.32 2,589,798
07/11/2018 52.88 53.33 52.84 52.87 2,936,376
07/10/2018 53.08 53.55 53.08 53.47 1,866,796
07/09/2018 52.74 53.19 52.52 53.05 2,325,451
07/06/2018 51.95 52.65 51.62 52.36 1,469,858
07/05/2018 51.96 52.23 51.295 52.19 1,957,516
07/03/2018 51.94 52.22 51.375 51.61 1,165,808
07/02/2018 51.9 51.96 50.975 51.68 2,841,443
06/29/2018 52.64 52.87 52.07 52.08 2,358,688
06/28/2018 52.7 52.86 52.0284 52.44 2,556,576
06/27/2018 53.28 53.76 52.85 52.87 2,687,468
06/26/2018 53.15 53.44 52.91 53.2 2,264,397
06/25/2018 52.98 53.22 52.3 53.04 2,721,564
06/22/2018 53.13 53.61 52.95 53 7,679,635
06/21/2018 54.19 54.2371 52.58 52.87 4,276,329
06/20/2018 54.99 54.99 53.91 54.17 2,896,306
06/19/2018 55.4 55.58 54.64 54.78 2,898,175
06/18/2018 55.22 56.2 55.061 55.86 3,834,701
06/15/2018 56.1 56.36 54.95 55.43 6,758,959
06/14/2018 57.49 57.57 56.67 56.84 3,975,425
06/13/2018 58.39 58.43 57.1 57.2 3,520,272
06/12/2018 59.3 59.57 58.56 58.66 2,815,457
06/11/2018 58.87 59.4 58.8 59.01 2,301,177
06/08/2018 58.2 58.98 58.08 58.81 3,342,362
06/07/2018 59 59.0588 58.535 58.61 3,586,108
06/06/2018 58.03 59 56.84 58.99 4,765,894
06/05/2018 57.67 58.58 57.12 57.19 6,186,420
06/04/2018 55.84 57.565 55.84 57.27 6,672,961
06/01/2018 55.08 55.67 54.52 55.24 3,564,341
05/31/2018 53.92 54.33 53.24 53.5 2,264,254
05/30/2018 53.43 54.2 53.33 53.89 1,842,035
05/29/2018 53.67 53.81 52.64 52.94 2,179,833
05/25/2018 54.45 54.65 53.81 54.13 1,716,160
05/24/2018 54.58 54.88 53.81 54.6 2,747,661
05/23/2018 55.34 55.64 54.591 55.25 3,245,211
05/22/2018 55.19 55.97 54.7332 55.69 2,967,962
05/21/2018 55.2 55.29 54.73 55.24 1,851,427
05/18/2018 55 55.23 54.75 54.96 2,145,602
05/17/2018 54.89 55.35 54.88 55.06 2,351,847
*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?

Smart Portfolio