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 (%)
Apr 30, 2012 5.400 5.410 5.370 5.410 70,936 +0.01(+0.16%)
Apr 27, 2012 5.330 5.401 5.330 5.401 49,657 +0.05(+0.95%)
Apr 26, 2012 5.350 5.351 4.920 5.350 95,750 +0.00(+0.07%)
Apr 25, 2012 5.350 5.350 5.295 5.346 78,492 +0.05(+0.87%)
Apr 24, 2012 5.250 5.510 5.240 5.300 114,626 +0.05(+0.95%)
Apr 23, 2012 5.240 5.250 5.220 5.250 37,572 +0.02(+0.38%)
Apr 20, 2012 5.240 5.250 5.190 5.230 71,217 +0.03(+0.58%)
Apr 19, 2012 5.150 5.200 5.150 5.200 47,267 +0.05(+0.97%)
Apr 18, 2012 5.150 5.152 5.110 5.150 62,046 +0.05(+0.98%)
Apr 17, 2012 5.100 5.110 5.100 5.100 58,423 +0.02(+0.39%)
Apr 16, 2012 5.050 5.090 5.030 5.080 113,904 +0.06(+1.20%)
Apr 13, 2012 5.010 5.040 5.000 5.020 51,175 +0.01(+0.15%)
Apr 12, 2012 4.840 5.083 4.840 5.013 215,592 +0.18(+3.78%)
Apr 11, 2012 4.800 4.850 4.800 4.830 283,625 +0.06(+1.26%)
Apr 10, 2012 4.770 4.803 4.760 4.770 64,874 +0.02(+0.42%)
Apr 09, 2012 4.770 4.770 4.750 4.750 19,100 -0.05(-1.04%)
Apr 05, 2012 4.760 4.804 4.750 4.800 71,721 +0.03(+0.71%)
Apr 04, 2012 4.750 4.766 4.720 4.766 49,358 +0.02(+0.34%)
Apr 03, 2012 4.800 4.800 4.730 4.750 44,050 +0.00(+0.00%)
Apr 02, 2012 4.813 4.820 4.730 4.750 103,888 +0.10(+2.15%)
Mar 30, 2012 4.600 4.730 4.600 4.650 245,876 +0.10(+2.20%)
Mar 29, 2012 4.580 4.580 4.510 4.550 43,694 +0.00(+0.00%)
Mar 28, 2012 4.585 4.600 4.550 4.550 84,161 -0.03(-0.66%)
Mar 27, 2012 4.600 4.600 4.550 4.580 55,680 -0.01(-0.22%)
Mar 26, 2012 4.621 4.621 4.560 4.590 162,405 +0.04(+0.88%)
Mar 23, 2012 4.550 4.550 4.520 4.550 29,800 +0.05(+1.11%)
Mar 22, 2012 4.500 4.510 4.480 4.500 30,519 -0.02(-0.44%)
Mar 21, 2012 4.430 4.520 4.420 4.520 234,444 +0.12(+2.73%)
Mar 20, 2012 4.420 4.420 4.372 4.400 80,400 +0.00(+0.00%)
Mar 19, 2012 4.420 4.420 4.400 4.400 75,200 +0.03(+0.69%)
Mar 16, 2012 4.380 4.380 4.350 4.370 43,902 +0.02(+0.46%)
Mar 15, 2012 4.330 4.390 4.330 4.350 59,567 +0.09(+2.11%)
Mar 14, 2012 4.280 4.470 4.260 4.260 31,397 -0.02(-0.47%)
Mar 13, 2012 4.250 4.286 4.240 4.280 127,050 +0.02(+0.41%)
Mar 12, 2012 4.230 4.262 4.230 4.262 7,800 +0.01(+0.29%)
Mar 09, 2012 4.260 4.260 4.250 4.250 2,740 +0.03(+0.71%)
Mar 08, 2012 4.150 4.230 4.150 4.220 155,927 +0.07(+1.69%)
Mar 07, 2012 4.180 4.180 4.110 4.150 35,156 +0.10(+2.47%)
Mar 06, 2012 4.070 4.070 3.930 4.050 39,100 -0.01(-0.25%)
Mar 02, 2012 4.060 4.060 4.060 0 -0.09(-2.17%)
Mar 01, 2012 4.230 4.230 4.150 4.150 19,253 -0.05(-1.19%)
Feb 29, 2012 4.220 4.240 4.200 4.200 45,074 +0.03(+0.72%)
Feb 28, 2012 4.150 4.210 4.130 4.170 14,751 +0.02(+0.39%)
Feb 27, 2012 4.240 4.240 4.154 4.154 21,300 -0.03(-0.62%)
Feb 24, 2012 4.190 4.212 4.170 4.180 27,554 +0.03(+0.72%)
Feb 23, 2012 4.171 4.171 4.140 4.150 76,350 +0.06(+1.47%)
Feb 22, 2012 4.030 4.100 4.030 4.090 97,499 +0.09(+2.25%)
Feb 21, 2012 4.040 4.040 3.970 4.000 40,300 -0.03(-0.78%)
Feb 17, 2012 4.040 4.040 4.029 4.032 13,900 +0.05(+1.29%)
Feb 16, 2012 3.930 4.000 3.930 3.980 5,938 +0.11(+2.92%)
Feb 15, 2012 3.900 3.931 3.860 3.867 7,711 -0.04(-1.10%)
Feb 14, 2012 3.940 3.940 3.910 3.910 348 -0.04(-1.01%)
Feb 13, 2012 3.885 3.960 3.885 3.950 8,600 +0.14(+3.67%)
Feb 10, 2012 3.810 3.810 3.810 3.810 429 -0.14(-3.54%)
Feb 07, 2012 3.950 3.950 3.950 4,300 +0.10(+2.60%)
Feb 06, 2012 3.852 3.853 3.850 3.850 1,600 +0.00(+0.00%)
Feb 03, 2012 3.940 3.940 3.850 3.850 7,205 +0.03(+0.79%)
Feb 02, 2012 3.930 3.930 3.800 3.820 13,925 -0.09(-2.30%)
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.