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, 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%)
Mar 01, 2010 3.252 3.370 3.166 3.235 12,082 -0.08(-2.52%)
Feb 26, 2010 3.160 3.319 3.160 3.319 2,279 +0.42(+14.41%)
Feb 25, 2010 2.898 2.910 2.870 2.901 4,175 -0.07(-2.32%)
Feb 24, 2010 3.040 3.040 2.970 2.970 9,879 -0.04(-1.33%)
Feb 23, 2010 3.040 3.040 3.010 3.010 7,900 -0.16(-4.92%)
Feb 22, 2010 3.170 3.170 3.165 3.166 8,700 -0.07(-2.30%)
Feb 19, 2010 3.231 3.265 3.150 3.240 11,300 -0.01(-0.31%)
Feb 18, 2010 3.280 3.280 3.250 3.250 9,018 -0.01(-0.25%)
Feb 17, 2010 3.300 3.300 3.258 3.258 22,200 -0.02(-0.67%)
Feb 16, 2010 3.313 3.370 3.250 3.280 18,057 +0.03(+0.89%)
Feb 12, 2010 3.251 3.251 3.251 0 -0.02(-0.63%)
Feb 11, 2010 3.118 3.272 3.118 3.272 29,000 +0.23(+7.62%)
Feb 10, 2010 3.050 3.050 2.950 3.040 19,229 +0.04(+1.33%)
Feb 09, 2010 3.000 3.000 2.956 3.000 14,431 +0.14(+4.90%)
Feb 08, 2010 2.910 2.910 2.850 2.860 10,106 +0.02(+0.70%)
Feb 05, 2010 2.900 2.930 2.840 2.840 14,675 -0.01(-0.19%)
Feb 04, 2010 2.950 2.950 2.830 2.845 4,700 -0.18(-5.88%)
Feb 03, 2010 3.030 3.030 2.900 3.023 13,266 +0.11(+3.88%)
Feb 02, 2010 2.979 2.979 2.870 2.910 11,300 -0.04(-1.36%)
Feb 01, 2010 3.190 3.190 2.900 2.950 29,429 -0.19(-6.11%)
Jan 29, 2010 2.702 3.142 2.680 3.142 29,882 +0.46(+17.19%)
Jan 28, 2010 2.454 2.690 2.450 2.681 11,215 +0.28(+11.71%)
Jan 27, 2010 2.390 2.400 2.350 2.400 6,570 +0.00(+0.00%)
Jan 26, 2010 2.370 2.400 2.350 2.400 3,000 +0.09(+3.90%)
Jan 25, 2010 2.390 2.391 2.310 2.310 10,314 -0.08(-3.35%)
Jan 22, 2010 2.440 2.440 2.350 2.390 12,028 -0.01(-0.42%)
Jan 21, 2010 2.608 2.608 2.400 2.400 11,962 -0.16(-6.18%)
Jan 20, 2010 2.633 2.640 2.550 2.558 18,000 -0.12(-4.43%)
Jan 19, 2010 2.730 2.730 2.670 2.676 33,850 +0.10(+3.95%)
Jan 15, 2010 2.575 2.575 2.575 0 +0.02(+0.97%)
Jan 14, 2010 2.530 2.550 2.400 2.550 43,435 +0.01(+0.39%)
Jan 13, 2010 2.510 2.540 2.500 2.540 21,930 +0.05(+2.01%)
Jan 12, 2010 2.600 2.600 2.470 2.490 32,708 -0.11(-4.23%)
Jan 11, 2010 2.610 2.650 2.600 2.600 11,259 -0.02(-0.76%)
Jan 08, 2010 2.620 2.630 2.620 2.620 9,700 -0.06(-2.24%)
Jan 07, 2010 2.609 2.680 2.600 2.680 11,290 -0.01(-0.46%)
Jan 06, 2010 2.700 2.700 2.650 2.692 23,000 +0.00(+0.07%)
Jan 05, 2010 2.743 2.750 2.690 2.691 19,300 -0.09(-3.31%)
Jan 04, 2010 2.780 2.850 2.780 2.783 29,225 -0.06(-2.10%)
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.