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 29, 2011 1.480 1.560 1.480 1.560 2,500 +0.16(+11.43%)
Apr 28, 2011 1.410 1.423 1.400 1.400 126,575 +0.05(+3.48%)
Apr 27, 2011 1.400 1.400 1.353 1.353 4,924 +0.00(+0.21%)
Apr 25, 2011 1.350 1.350 1.350 1.350 0 +0.02(+1.50%)
Apr 21, 2011 1.320 1.330 1.320 1.330 1,742 -0.05(-3.91%)
Apr 20, 2011 1.327 1.384 1.327 1.384 19,100 +0.04(+3.29%)
Apr 19, 2011 1.330 1.340 1.330 1.340 2,431 +0.00(+0.00%)
Apr 18, 2011 1.298 1.350 1.298 1.340 205,200 -0.01(-0.74%)
Apr 15, 2011 1.340 1.350 1.340 1.350 207,700 +0.02(+1.50%)
Apr 14, 2011 1.330 1.330 1.330 1.330 800 -0.02(-1.85%)
Apr 13, 2011 1.340 1.355 1.340 1.355 1,310 +0.02(+1.88%)
Apr 12, 2011 1.407 1.407 1.330 1.330 10,398 +0.03(+2.31%)
Apr 11, 2011 1.309 1.309 1.290 1.300 26,600 +0.00(+0.00%)
Apr 07, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 06, 2011 1.266 1.300 1.266 1.300 2,300 +0.03(+2.36%)
Apr 04, 2011 1.270 1.270 1.270 1.270 0 +0.03(+2.42%)
Apr 01, 2011 1.270 1.270 1.240 1.240 1,916 -0.01(-0.80%)
Mar 31, 2011 1.240 1.250 1.240 1.250 58,000 -0.02(-1.57%)
Mar 30, 2011 1.270 1.270 1.270 1.270 21,180 +0.06(+4.96%)
Mar 29, 2011 1.180 1.210 1.180 1.210 2,900 +0.01(+0.54%)
Mar 25, 2011 1.204 1.204 1.204 1.204 0 -0.03(-2.15%)
Mar 23, 2011 1.230 1.230 1.230 1.230 0 -0.01(-0.81%)
Mar 21, 2011 1.240 1.240 1.240 1.240 0 +0.01(+0.81%)
Mar 18, 2011 1.230 1.240 1.210 1.230 126,820 +0.03(+2.93%)
Mar 17, 2011 1.200 1.210 1.195 1.195 75,200 +0.02(+1.27%)
Mar 16, 2011 1.190 1.190 1.170 1.180 49,620 +0.00(+0.00%)
Mar 15, 2011 1.180 1.180 1.180 1.180 70,191 -0.02(-1.67%)
Mar 14, 2011 1.190 1.200 1.180 1.200 127,512 +0.00(+0.00%)
Mar 11, 2011 1.160 1.200 1.160 1.200 61,100 +0.04(+3.45%)
Mar 10, 2011 1.190 1.200 1.160 1.160 110,300 -0.04(-3.33%)
Mar 09, 2011 1.200 1.200 1.200 1.200 103,850 +0.00(+0.00%)
Mar 08, 2011 1.210 1.210 1.200 1.200 79,709 +0.00(+0.00%)
Mar 07, 2011 1.252 1.252 1.200 1.200 49,000 -0.01(-0.83%)
Mar 04, 2011 1.230 1.240 1.210 1.210 197,092 -0.01(-0.82%)
Mar 03, 2011 1.200 1.250 1.200 1.220 466,038 +0.02(+1.67%)
Mar 02, 2011 1.200 1.210 1.200 1.200 106,072 +0.00(+0.00%)
Mar 01, 2011 1.200 1.230 1.200 1.200 41,000 -0.01(-0.83%)
Feb 28, 2011 1.200 1.220 1.200 1.210 280,580 +0.01(+0.83%)
Feb 25, 2011 1.190 1.230 1.190 1.200 96,503 +0.00(+0.00%)
Feb 24, 2011 1.200 1.210 1.190 1.200 183,270 +0.01(+0.80%)
Feb 23, 2011 1.196 1.210 1.120 1.190 187,895 +0.00(+0.04%)
Feb 22, 2011 1.200 1.200 1.190 1.190 31,500 -0.01(-0.83%)
Feb 18, 2011 1.200 1.210 1.200 1.200 259,095 +0.00(+0.00%)
Feb 17, 2011 1.200 1.200 1.200 1.200 203,200 +0.01(+0.84%)
Feb 16, 2011 1.200 1.200 1.190 1.190 22,605 -0.01(-0.83%)
Feb 15, 2011 1.200 1.200 1.200 1.200 10,050 +0.00(+0.00%)
Feb 14, 2011 1.210 1.224 1.200 1.200 212,200 +0.00(+0.00%)
Feb 11, 2011 1.200 1.210 1.200 1.200 166,850 +0.00(+0.00%)
Feb 10, 2011 1.200 1.200 1.200 1.200 152,000 +0.00(+0.00%)
Feb 09, 2011 1.180 1.203 1.180 1.200 82,250 +0.00(+0.00%)
Feb 08, 2011 1.230 1.230 1.200 1.200 104,384 -0.03(-2.44%)
Feb 07, 2011 1.210 1.250 1.210 1.230 568,300 +0.03(+2.50%)
Feb 04, 2011 1.206 1.206 1.181 1.200 26,191 +0.02(+1.69%)
Feb 03, 2011 1.200 1.230 1.180 1.180 46,332 -0.04(-3.28%)
Feb 02, 2011 1.205 1.220 1.200 1.220 23,732 -0.06(-4.69%)
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.