Indicators

Intertape Polymer Group Inc (OP: ITPOF )

31.40 UNCHANGED

Last Price Updated: 3:35 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		2.842	2.842	2.842	0	-0.02(-0.69%)
Dec 30, 2009	2.639	2.899	2.630	2.862	134,600	+0.16(+6.01%)
Dec 29, 2009	2.560	2.700	2.515	2.700	51,751	+0.15(+5.88%)
Dec 28, 2009	2.500	2.560	2.500	2.550	91,153	+0.00(+0.12%)
Dec 24, 2009	2.500	2.555	2.465	2.547	46,822	+0.04(+1.47%)
Dec 23, 2009	2.462	2.540	2.462	2.510	93,824	+0.01(+0.40%)
Dec 22, 2009	2.530	2.530	2.450	2.500	61,875	+0.00(+0.00%)
Dec 21, 2009	2.550	2.590	2.430	2.500	68,162	-0.03(-1.19%)
Dec 18, 2009	2.510	2.530	2.510	2.530	38,913	+0.03(+1.34%)
Dec 17, 2009	2.500	2.500	2.483	2.497	32,273	-0.01(-0.54%)
Dec 16, 2009	2.500	2.511	2.450	2.510	63,000	+0.04(+1.62%)
Dec 15, 2009	2.500	2.510	2.410	2.470	103,570	-0.04(-1.59%)
Dec 14, 2009	2.408	2.512	2.408	2.510	34,730	+0.06(+2.45%)
Dec 11, 2009	2.340	2.450	2.340	2.450	16,146	+0.03(+1.24%)
Dec 10, 2009	2.570	2.570	2.330	2.420	75,305	-0.13(-5.10%)
Dec 09, 2009	2.350	2.560	2.350	2.550	99,518	+0.02(+0.91%)
Dec 08, 2009	2.350	2.527	2.250	2.527	115,091	+0.23(+9.87%)
Dec 07, 2009	2.150	2.400	2.150	2.300	120,520	+0.20(+9.52%)
Dec 04, 2009	2.100	2.150	2.040	2.100	83,087	+0.05(+2.44%)

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.