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 (%)
May 28, 2010 2.608 2.608 2.608 2.608 1,466 -0.00(-0.08%)
May 27, 2010 2.508 2.610 2.508 2.610 7,822 -0.01(-0.38%)
May 26, 2010 2.460 2.640 2.460 2.620 22,311 +0.02(+0.77%)
May 25, 2010 2.480 2.600 2.440 2.600 23,113 +0.00(+0.00%)
May 24, 2010 2.580 2.600 2.500 2.600 12,666 +0.08(+3.17%)
May 21, 2010 2.480 2.570 2.480 2.520 19,700 -0.01(-0.39%)
May 20, 2010 2.560 2.567 2.530 2.530 25,000 -0.14(-5.25%)
May 19, 2010 2.670 2.670 2.660 2.670 18,698 -0.19(-6.64%)
May 13, 2010 2.860 2.860 2.860 0 +0.06(+2.14%)
May 12, 2010 2.860 2.902 2.770 2.800 14,055 -0.03(-0.96%)
May 11, 2010 2.900 2.900 2.827 2.827 2,800 -0.01(-0.46%)
May 10, 2010 2.880 2.880 2.840 2.840 1,818 -0.02(-0.61%)
May 07, 2010 2.850 2.880 2.750 2.857 8,560 -0.04(-1.47%)
May 06, 2010 2.970 2.975 2.900 2.900 2,123 -0.09(-3.01%)
May 05, 2010 3.100 3.100 2.990 2.990 33,792 -0.10(-3.22%)
May 04, 2010 3.100 3.130 3.090 3.090 24,550 -0.04(-1.39%)
May 03, 2010 3.170 3.170 3.133 3.133 25,310 -0.06(-1.75%)
Apr 30, 2010 3.181 3.189 3.130 3.189 91,000 +0.02(+0.59%)
Apr 29, 2010 3.100 3.200 3.070 3.170 50,986 -0.03(-0.94%)
Apr 28, 2010 3.090 3.200 3.090 3.200 7,550 +0.00(+0.00%)
Apr 27, 2010 3.250 3.261 3.110 3.200 9,634 -0.05(-1.54%)
Apr 26, 2010 3.100 3.250 3.100 3.250 69,800 +0.15(+4.85%)
Apr 23, 2010 3.150 3.160 3.100 3.100 45,593 +0.07(+2.24%)
Apr 22, 2010 2.980 3.032 2.970 3.032 5,276 -0.07(-2.40%)
Apr 21, 2010 3.120 3.150 3.000 3.107 9,963 -0.02(-0.76%)
Apr 20, 2010 3.150 3.200 3.130 3.130 2,401 -0.08(-2.48%)
Apr 16, 2010 3.210 3.210 3.210 3.210 0 +0.03(+0.94%)
Apr 15, 2010 3.200 3.200 3.160 3.180 63,800 +0.01(+0.32%)
Apr 14, 2010 3.170 3.170 3.170 3.170 296 -0.06(-1.74%)
Apr 13, 2010 3.131 3.226 3.110 3.226 23,559 -0.03(-1.02%)
Apr 12, 2010 3.250 3.259 3.200 3.259 6,251 +0.01(+0.28%)
Apr 09, 2010 3.250 3.255 3.227 3.250 15,700 +0.00(+0.00%)
Apr 08, 2010 3.210 3.279 3.210 3.250 4,485 +0.00(+0.00%)
Apr 07, 2010 3.280 3.350 3.230 3.250 6,991 +0.00(+0.00%)
Apr 06, 2010 3.260 3.292 3.220 3.250 127,106 +0.00(+0.00%)
Apr 05, 2010 3.180 3.290 3.180 3.250 32,500 -0.06(-1.81%)
Mar 31, 2010 3.310 3.310 3.310 0 +0.03(+0.91%)
Mar 30, 2010 3.345 3.350 3.217 3.280 46,910 -0.02(-0.61%)
Mar 29, 2010 3.433 3.433 3.150 3.300 8,519 -0.04(-1.20%)
Mar 26, 2010 3.210 3.340 2.950 3.340 28,100 +0.07(+2.16%)
Mar 25, 2010 3.210 3.269 3.080 3.269 51,725 +0.16(+5.00%)
Mar 24, 2010 3.101 3.114 3.091 3.114 1,700 -0.10(-3.06%)
Mar 23, 2010 3.212 3.212 3.212 3.212 100 -0.01(-0.25%)
Mar 22, 2010 3.190 3.220 3.190 3.220 5,940 -0.04(-1.16%)
Mar 19, 2010 3.239 3.258 3.236 3.258 3,600 -0.06(-1.71%)
Mar 18, 2010 3.320 3.340 3.314 3.314 16,485 -0.01(-0.34%)
Mar 17, 2010 3.340 3.340 3.326 3.326 16,600 +0.03(+1.00%)
Mar 16, 2010 3.220 3.293 3.220 3.293 6,217 +0.11(+3.55%)
Mar 15, 2010 3.250 3.250 3.180 3.180 10,708 -0.20(-5.92%)
Mar 12, 2010 3.224 3.500 3.224 3.380 8,540 +0.14(+4.33%)
Mar 11, 2010 3.050 3.240 3.050 3.240 3,400 +0.12(+3.85%)
Mar 10, 2010 3.159 3.159 3.120 3.120 1,000 -0.14(-4.43%)
Mar 09, 2010 3.149 3.264 3.149 3.264 8,600 +0.07(+2.33%)
Mar 08, 2010 3.210 3.210 3.190 3.190 10,835 +0.00(+0.00%)
Mar 05, 2010 3.243 3.243 3.190 3.190 8,500 -0.05(-1.54%)
Mar 04, 2010 3.281 3.290 3.240 3.240 560 -0.04(-1.34%)
Mar 03, 2010 3.200 3.289 3.180 3.284 5,800 +0.05(+1.67%)
Mar 02, 2010 3.230 3.280 3.200 3.230 7,383 -0.01(-0.16%)
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.