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 (%)
Jun 28, 2018 13.48 13.48 13.48 10,663 -0.17(-1.21%)
Jun 27, 2018 13.62 13.65 13.62 13.65 609 +0.21(+1.56%)
Jun 25, 2018 13.44 13.44 13.44 2 +0.00(+0.00%)
Jun 22, 2018 13.44 13.44 13.44 13.44 13,364 -0.11(-0.81%)
Jun 21, 2018 13.55 13.55 13.55 13.55 100 +0.00(+0.00%)
Jun 19, 2018 13.55 13.55 13.55 26 -0.25(-1.81%)
Jun 18, 2018 13.80 13.80 13.80 13.80 100 +0.07(+0.50%)
Jun 15, 2018 14.06 13.52 13.73 29,087 -0.33(-2.34%)
Jun 14, 2018 14.01 14.06 14.01 14.06 300 -0.65(-4.42%)
Jun 11, 2018 14.71 14.71 14.71 2 -0.03(-0.20%)
Jun 07, 2018 14.74 14.74 14.74 0 -0.35(-2.32%)
Jun 05, 2018 15.09 15.09 15.09 0 +0.30(+2.03%)
Jun 04, 2018 14.80 14.80 14.74 14.79 2,801 -0.19(-1.27%)
May 29, 2018 14.98 14.98 14.98 0 +0.09(+0.61%)
May 24, 2018 14.89 14.89 14.89 0 +0.21(+1.43%)
May 23, 2018 14.68 14.68 14.68 14.68 200 -0.26(-1.76%)
May 22, 2018 15.00 15.00 14.94 14.94 1,104 +0.44(+3.05%)
May 21, 2018 14.50 14.50 14.50 14.50 2,000 -0.18(-1.21%)
May 18, 2018 14.68 14.68 14.68 14.68 414 +0.07(+0.48%)
May 17, 2018 14.62 14.62 14.61 14.61 1,000 +0.48(+3.38%)
May 15, 2018 14.13 14.13 14.13 0 -0.31(-2.15%)
May 14, 2018 14.46 14.46 14.35 14.44 450 +0.17(+1.21%)
May 11, 2018 14.46 14.46 14.27 14.27 200 -0.68(-4.57%)
May 10, 2018 14.96 14.97 14.94 14.95 5,800 -0.01(-0.07%)
May 08, 2018 14.96 14.96 14.96 4 +0.05(+0.31%)
May 07, 2018 14.86 14.91 14.86 14.91 505 -0.71(-4.52%)
May 02, 2018 15.62 15.62 15.62 5 +0.21(+1.36%)
Apr 27, 2018 15.41 15.41 15.41 0 +0.02(+0.13%)
Apr 20, 2018 15.39 15.39 15.39 0 -0.53(-3.30%)
Apr 17, 2018 15.92 15.92 15.92 0 +0.16(+0.99%)
Apr 16, 2018 15.59 15.76 15.59 15.76 10,804 +0.45(+2.94%)
Apr 13, 2018 15.28 15.32 15.28 15.31 6,824 -0.04(-0.26%)
Apr 12, 2018 15.35 15.35 15.35 15.35 402 -0.31(-1.98%)
Apr 10, 2018 15.66 15.66 15.66 0 +0.10(+0.64%)
Apr 09, 2018 15.85 15.85 15.56 15.56 308 -0.22(-1.39%)
Apr 06, 2018 15.97 15.97 15.78 15.78 13,568 +0.03(+0.22%)
Apr 04, 2018 15.75 15.75 15.75 83 -0.15(-0.93%)
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.