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, 2013 11.00 11.10 11.00 11.10 6,200 +0.07(+0.59%)
Apr 25, 2013 11.03 11.03 11.03 0 +0.12(+1.08%)
Apr 24, 2013 10.81 10.91 10.81 10.91 300 +0.18(+1.64%)
Apr 23, 2013 10.68 10.74 10.50 10.74 2,900 -0.09(-0.86%)
Apr 22, 2013 10.88 10.88 10.82 10.83 600 -0.07(-0.64%)
Apr 19, 2013 11.01 11.03 10.90 10.90 737 +0.07(+0.65%)
Apr 18, 2013 10.70 10.83 10.70 10.83 2,000 +0.22(+2.07%)
Apr 17, 2013 10.68 10.68 10.61 10.61 200 -0.07(-0.66%)
Apr 16, 2013 10.54 10.70 10.40 10.68 11,093 +0.17(+1.62%)
Apr 15, 2013 10.71 10.72 10.48 10.51 5,973 -0.28(-2.63%)
Apr 12, 2013 11.04 11.04 10.79 10.79 13,300 -0.18(-1.65%)
Apr 11, 2013 10.99 10.99 10.97 10.97 865 +0.06(+0.59%)
Apr 10, 2013 11.00 11.00 10.87 10.91 3,000 +0.10(+0.93%)
Apr 09, 2013 10.81 10.81 10.81 10.81 2,554 +0.08(+0.75%)
Apr 08, 2013 10.76 10.77 10.73 10.73 1,610 -0.03(-0.28%)
Apr 05, 2013 10.62 10.78 10.62 10.76 3,628 -0.09(-0.83%)
Apr 04, 2013 10.78 10.88 10.78 10.85 928 +0.03(+0.25%)
Apr 03, 2013 10.88 10.88 10.80 10.82 1,350 -0.01(-0.07%)
Apr 02, 2013 10.74 10.86 10.74 10.83 2,587 -0.05(-0.46%)
Apr 01, 2013 10.85 10.88 10.82 10.88 5,000 +0.02(+0.18%)
Mar 28, 2013 10.75 10.86 10.66 10.86 10,064 +0.25(+2.36%)
Mar 27, 2013 10.63 10.80 10.61 10.61 4,490 -0.02(-0.23%)
Mar 26, 2013 10.40 10.65 10.40 10.63 2,190 +0.32(+3.15%)
Mar 25, 2013 10.44 10.44 10.29 10.31 1,225 -0.04(-0.42%)
Mar 22, 2013 10.06 10.37 10.04 10.35 2,380 +0.29(+2.91%)
Mar 21, 2013 9.960 10.06 9.960 10.06 7,318 -0.05(-0.49%)
Mar 20, 2013 10.05 10.11 10.01 10.11 2,100 +0.23(+2.33%)
Mar 19, 2013 10.02 10.02 9.580 9.880 22,893 -0.13(-1.28%)
Mar 18, 2013 9.980 10.03 9.980 10.01 1,429 -0.06(-0.61%)
Mar 15, 2013 10.00 10.07 10.00 10.07 5,285 +0.24(+2.43%)
Mar 14, 2013 9.520 9.900 9.520 9.830 3,750 +0.35(+3.69%)
Mar 13, 2013 9.459 9.480 9.459 9.480 353 +0.00(+0.00%)
Mar 12, 2013 9.390 9.512 9.390 9.480 20,128 +0.06(+0.60%)
Mar 11, 2013 9.350 9.428 9.340 9.423 8,200 +0.17(+1.87%)
Mar 08, 2013 9.390 9.434 9.230 9.250 14,657 -0.14(-1.48%)
Mar 07, 2013 9.115 9.500 9.115 9.389 9,544 +0.43(+4.79%)
Mar 04, 2013 8.960 8.960 8.960 0 -0.07(-0.78%)
Mar 01, 2013 9.062 9.062 8.960 9.030 1,000 +0.00(+0.02%)
Feb 28, 2013 9.028 9.028 8.948 9.028 3,354 +0.02(+0.20%)
Feb 27, 2013 8.840 9.040 8.840 9.010 1,000 +0.17(+1.92%)
Feb 26, 2013 8.970 8.970 8.750 8.840 6,726 -0.17(-1.84%)
Feb 25, 2013 9.006 9.006 9.006 9.006 500 +0.12(+1.37%)
Feb 22, 2013 9.030 9.030 8.880 8.884 4,550 -0.11(-1.17%)
Feb 21, 2013 8.910 9.040 8.830 8.989 8,170 -0.04(-0.43%)
Feb 20, 2013 9.180 9.180 8.890 9.028 7,557 -0.23(-2.51%)
Feb 19, 2013 9.204 9.274 9.204 9.260 718 -0.01(-0.11%)
Feb 15, 2013 9.340 9.405 9.120 9.270 11,680 -0.14(-1.49%)
Feb 14, 2013 9.510 9.560 9.330 9.410 5,400 -0.14(-1.51%)
Feb 13, 2013 9.520 9.566 9.495 9.554 16,940 +0.03(+0.36%)
Feb 12, 2013 9.550 9.550 9.480 9.520 3,150 +0.08(+0.83%)
Feb 11, 2013 9.430 9.442 9.410 9.442 1,100 +0.01(+0.12%)
Feb 08, 2013 9.510 9.510 9.420 9.430 7,100 -0.07(-0.73%)
Feb 07, 2013 9.490 9.540 9.490 9.499 2,991 -0.04(-0.42%)
Feb 06, 2013 9.510 9.540 9.510 9.540 600 -0.02(-0.21%)
Feb 04, 2013 9.700 9.728 9.560 9.560 880 -0.12(-1.28%)
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.