Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED
Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.702 3.142 2.680 3.142 29,882 +0.46(+17.19%)
Jan 28, 2010 2.454 2.690 2.450 2.681 11,215 +0.28(+11.71%)
Jan 27, 2010 2.390 2.400 2.350 2.400 6,570 +0.00(+0.00%)
Jan 26, 2010 2.370 2.400 2.350 2.400 3,000 +0.09(+3.90%)
Jan 25, 2010 2.390 2.391 2.310 2.310 10,314 -0.08(-3.35%)
Jan 22, 2010 2.440 2.440 2.350 2.390 12,028 -0.01(-0.42%)
Jan 21, 2010 2.608 2.608 2.400 2.400 11,962 -0.16(-6.18%)
Jan 20, 2010 2.633 2.640 2.550 2.558 18,000 -0.12(-4.43%)
Jan 19, 2010 2.730 2.730 2.670 2.676 33,850 +0.10(+3.95%)
Jan 15, 2010 2.575 2.575 2.575 0 +0.02(+0.97%)
Jan 14, 2010 2.530 2.550 2.400 2.550 43,435 +0.01(+0.39%)
Jan 13, 2010 2.510 2.540 2.500 2.540 21,930 +0.05(+2.01%)
Jan 12, 2010 2.600 2.600 2.470 2.490 32,708 -0.11(-4.23%)
Jan 11, 2010 2.610 2.650 2.600 2.600 11,259 -0.02(-0.76%)
Jan 08, 2010 2.620 2.630 2.620 2.620 9,700 -0.06(-2.24%)
Jan 07, 2010 2.609 2.680 2.600 2.680 11,290 -0.01(-0.46%)
Jan 06, 2010 2.700 2.700 2.650 2.692 23,000 +0.00(+0.07%)
Jan 05, 2010 2.743 2.750 2.690 2.691 19,300 -0.09(-3.31%)
Jan 04, 2010 2.780 2.850 2.780 2.783 29,225 -0.06(-2.10%)
Dec 31, 2009 2.842 2.842 2.842 0 -0.02(-0.69%)
Dec 30, 2009 2.639 2.899 2.630 2.862 134,600 +0.16(+6.01%)
Dec 29, 2009 2.560 2.700 2.515 2.700 51,751 +0.15(+5.88%)
Dec 28, 2009 2.500 2.560 2.500 2.550 91,153 +0.00(+0.12%)
Dec 24, 2009 2.500 2.555 2.465 2.547 46,822 +0.04(+1.47%)
Dec 23, 2009 2.462 2.540 2.462 2.510 93,824 +0.01(+0.40%)
Dec 22, 2009 2.530 2.530 2.450 2.500 61,875 +0.00(+0.00%)
Dec 21, 2009 2.550 2.590 2.430 2.500 68,162 -0.03(-1.19%)
Dec 18, 2009 2.510 2.530 2.510 2.530 38,913 +0.03(+1.34%)
Dec 17, 2009 2.500 2.500 2.483 2.497 32,273 -0.01(-0.54%)
Dec 16, 2009 2.500 2.511 2.450 2.510 63,000 +0.04(+1.62%)
Dec 15, 2009 2.500 2.510 2.410 2.470 103,570 -0.04(-1.59%)
Dec 14, 2009 2.408 2.512 2.408 2.510 34,730 +0.06(+2.45%)
Dec 11, 2009 2.340 2.450 2.340 2.450 16,146 +0.03(+1.24%)
Dec 10, 2009 2.570 2.570 2.330 2.420 75,305 -0.13(-5.10%)
Dec 09, 2009 2.350 2.560 2.350 2.550 99,518 +0.02(+0.91%)
Dec 08, 2009 2.350 2.527 2.250 2.527 115,091 +0.23(+9.87%)
Dec 07, 2009 2.150 2.400 2.150 2.300 120,520 +0.20(+9.52%)
Dec 04, 2009 2.100 2.150 2.040 2.100 83,087 +0.05(+2.44%)
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.