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 (%)
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%)
Feb 01, 2011 1.250 1.300 1.240 1.280 12,656 +0.15(+13.27%)
Jan 31, 2011 1.100 1.130 1.100 1.130 6,690 +0.06(+5.61%)
Jan 28, 2011 1.070 1.070 1.070 1.070 646 +0.02(+1.90%)
Jan 27, 2011 1.040 1.060 1.040 1.050 46,195 +0.01(+0.96%)
Jan 26, 2011 1.065 1.065 1.040 1.040 764 -0.01(-0.95%)
Jan 25, 2011 1.050 1.050 1.050 1.050 264 +0.00(+0.00%)
Jan 21, 2011 1.050 1.050 1.050 0 -0.01(-0.97%)
Jan 19, 2011 1.060 1.060 1.060 0 -0.04(-3.61%)
Jan 18, 2011 1.060 1.100 1.060 1.100 29,920 +0.04(+3.77%)
Jan 14, 2011 1.098 1.099 1.060 1.060 45,750 -0.05(-4.19%)
Jan 12, 2011 1.106 1.106 1.106 0 -0.04(-3.80%)
Jan 10, 2011 1.150 1.150 1.150 0 +0.02(+1.77%)
Jan 07, 2011 1.110 1.140 1.110 1.130 1,828 -0.02(-1.74%)
Jan 06, 2011 1.150 1.150 1.150 1.150 378 +0.02(+1.77%)
Jan 05, 2011 1.124 1.170 1.124 1.130 4,324 -0.02(-1.74%)
Jan 04, 2011 1.170 1.170 1.150 1.150 2,591 -0.01(-0.86%)
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.