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 (%)
Sep 30, 2010 1.510 1.510 1.510 1.510 400 -0.05(-3.21%)
Sep 29, 2010 1.530 1.560 1.530 1.560 2,115 +0.05(+3.31%)
Sep 27, 2010 1.510 1.510 1.510 0 -0.02(-1.31%)
Sep 24, 2010 1.590 1.590 1.520 1.530 24,734 +0.03(+2.00%)
Sep 22, 2010 1.500 1.500 1.500 0 -0.20(-11.76%)
Sep 21, 2010 1.649 1.710 1.649 1.700 9,690 +0.00(+0.00%)
Sep 20, 2010 1.652 1.700 1.640 1.700 17,600 +0.05(+3.03%)
Sep 17, 2010 1.650 1.658 1.640 1.650 25,720 -0.01(-0.60%)
Sep 15, 2010 1.635 1.660 1.635 1.660 10,000 +0.00(+0.04%)
Sep 14, 2010 1.590 1.659 1.590 1.659 1,593 +0.07(+4.10%)
Sep 13, 2010 1.570 1.594 1.570 1.594 796 -0.01(-0.38%)
Sep 10, 2010 1.600 1.600 1.600 1.600 3,156 -0.03(-2.14%)
Sep 09, 2010 1.680 1.700 1.635 1.635 15,585 -0.06(-3.82%)
Sep 08, 2010 1.680 1.730 1.680 1.700 114,826 +0.00(+0.00%)
Sep 07, 2010 1.702 1.702 1.694 1.700 7,800 +0.00(+0.00%)
Sep 03, 2010 1.700 1.700 1.700 1.700 10,400 +0.00(+0.00%)
Sep 02, 2010 1.720 1.720 1.700 1.700 10,000 +0.02(+1.19%)
Sep 01, 2010 1.670 1.680 1.670 1.680 29,930 +0.05(+3.07%)
Aug 31, 2010 1.680 1.680 1.630 1.630 2,940 -0.08(-4.68%)
Aug 30, 2010 1.709 1.710 1.709 1.710 2,370 -0.01(-0.29%)
Aug 26, 2010 1.715 1.715 1.715 0 +0.03(+1.48%)
Aug 25, 2010 1.690 1.690 1.690 1.690 100 -0.01(-0.62%)
Aug 24, 2010 1.690 1.701 1.690 1.701 2,023 -0.04(-2.26%)
Aug 23, 2010 1.790 1.800 1.740 1.740 21,800 +0.03(+1.75%)
Aug 20, 2010 1.712 1.712 1.700 1.710 29,505 -0.06(-3.39%)
Aug 19, 2010 1.770 1.770 1.770 1.770 495 -0.02(-1.12%)
Aug 18, 2010 1.720 1.790 1.720 1.790 37,583 +0.06(+3.47%)
Aug 17, 2010 1.810 1.810 1.730 1.730 14,632 -0.01(-0.61%)
Aug 16, 2010 1.710 1.780 1.710 1.741 4,400 -0.05(-2.75%)
Aug 13, 2010 1.680 1.790 1.680 1.790 11,510 +0.13(+7.83%)
Aug 12, 2010 1.700 1.700 1.660 1.660 5,695 -0.25(-13.09%)
Aug 11, 2010 1.800 1.910 1.750 1.910 5,500 +0.15(+8.52%)
Aug 10, 2010 1.800 1.800 1.750 1.760 24,595 -0.05(-2.76%)
Aug 09, 2010 1.800 1.810 1.800 1.810 7,000 +0.00(+0.00%)
Aug 04, 2010 1.810 1.810 1.810 0 -0.10(-5.24%)
Aug 03, 2010 1.900 1.910 1.900 1.910 479 -0.01(-0.52%)
Aug 02, 2010 1.920 1.920 1.920 1.920 1,000 -0.09(-4.48%)
Jul 30, 2010 1.993 2.010 1.993 2.010 4,000 +0.11(+5.79%)
Jul 29, 2010 1.830 1.900 1.830 1.900 17,800 +0.12(+6.78%)
Jul 28, 2010 1.778 1.779 1.778 1.779 2,100 +0.04(+2.26%)
Jul 27, 2010 1.750 1.780 1.698 1.740 196,665 +0.04(+2.35%)
Jul 26, 2010 1.681 1.700 1.600 1.700 5,735 -0.02(-1.16%)
Jul 23, 2010 1.734 1.734 1.696 1.720 32,994 -0.05(-3.02%)
Jul 22, 2010 1.774 1.774 1.774 1.774 100 +0.00(+0.20%)
Jul 21, 2010 1.840 1.840 1.730 1.770 12,487 +0.02(+1.14%)
Jul 20, 2010 1.750 1.750 1.750 1.750 1,290 -0.15(-7.89%)
Jul 19, 2010 1.880 1.900 1.880 1.900 5,500 +0.08(+4.40%)
Jul 16, 2010 1.960 1.960 1.820 1.820 13,187 -0.15(-7.84%)
Jul 14, 2010 1.975 1.975 1.975 1.975 0 -0.03(-1.26%)
Jul 13, 2010 2.000 2.000 2.000 2.000 658 +0.00(+0.00%)
Jul 12, 2010 2.011 2.011 2.000 2.000 1,408 +0.00(+0.00%)
Jul 09, 2010 2.060 2.060 1.984 2.000 9,245 +0.03(+1.52%)
Jul 08, 2010 1.960 1.970 1.960 1.970 1,075 +0.04(+2.07%)
Jul 07, 2010 1.960 2.000 1.930 1.930 13,976 -0.04(-2.03%)
Jul 06, 2010 1.960 2.030 1.960 1.970 5,853 +0.00(+0.00%)
Jul 02, 2010 2.000 2.001 1.970 1.970 4,724 -0.12(-5.74%)
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.