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 (%)
Jul 30, 2010 1.993 2.010 1.993 2.010 4,000 +0.11(+5.79%)
Jul 29, 2010 1.830 1.900 1.830 1.900 17,800 +0.12(+6.78%)
Jul 28, 2010 1.778 1.779 1.778 1.779 2,100 +0.04(+2.26%)
Jul 27, 2010 1.750 1.780 1.698 1.740 196,665 +0.04(+2.35%)
Jul 26, 2010 1.681 1.700 1.600 1.700 5,735 -0.02(-1.16%)
Jul 23, 2010 1.734 1.734 1.696 1.720 32,994 -0.05(-3.02%)
Jul 22, 2010 1.774 1.774 1.774 1.774 100 +0.00(+0.20%)
Jul 21, 2010 1.840 1.840 1.730 1.770 12,487 +0.02(+1.14%)
Jul 20, 2010 1.750 1.750 1.750 1.750 1,290 -0.15(-7.89%)
Jul 19, 2010 1.880 1.900 1.880 1.900 5,500 +0.08(+4.40%)
Jul 16, 2010 1.960 1.960 1.820 1.820 13,187 -0.15(-7.84%)
Jul 14, 2010 1.975 1.975 1.975 1.975 0 -0.03(-1.26%)
Jul 13, 2010 2.000 2.000 2.000 2.000 658 +0.00(+0.00%)
Jul 12, 2010 2.011 2.011 2.000 2.000 1,408 +0.00(+0.00%)
Jul 09, 2010 2.060 2.060 1.984 2.000 9,245 +0.03(+1.52%)
Jul 08, 2010 1.960 1.970 1.960 1.970 1,075 +0.04(+2.07%)
Jul 07, 2010 1.960 2.000 1.930 1.930 13,976 -0.04(-2.03%)
Jul 06, 2010 1.960 2.030 1.960 1.970 5,853 +0.00(+0.00%)
Jul 02, 2010 2.000 2.001 1.970 1.970 4,724 -0.12(-5.74%)
Jul 01, 2010 2.090 2.090 2.090 2.090 2,080 -0.00(-0.09%)
Jun 30, 2010 2.092 2.092 2.092 2.092 100 +0.00(+0.07%)
Jun 29, 2010 2.086 2.111 2.086 2.091 9,550 +0.04(+1.98%)
Jun 25, 2010 2.250 2.302 2.030 2.050 11,826 -0.18(-8.07%)
Jun 24, 2010 2.230 2.240 2.160 2.230 2,586 -0.02(-1.05%)
Jun 22, 2010 2.254 2.254 2.254 0 +0.07(+3.38%)
Jun 21, 2010 2.290 2.305 2.180 2.180 25,356 -0.02(-0.91%)
Jun 18, 2010 2.300 2.300 2.180 2.200 18,400 -0.11(-4.76%)
Jun 17, 2010 2.310 2.310 2.310 2.310 12,660 -0.01(-0.43%)
Jun 16, 2010 2.277 2.340 2.277 2.320 43,300 +0.02(+0.87%)
Jun 15, 2010 2.350 2.350 2.300 2.300 15,700 -0.03(-1.29%)
Jun 14, 2010 2.410 2.410 2.330 2.330 616 +0.22(+10.37%)
Jun 11, 2010 2.062 2.111 2.062 2.111 9,000 +0.03(+1.32%)
Jun 10, 2010 2.103 2.103 2.070 2.083 1,660 -0.12(-5.30%)
Jun 09, 2010 2.280 2.310 2.080 2.200 30,050 -0.01(-0.45%)
Jun 08, 2010 2.210 2.210 2.210 2.210 198 -0.12(-5.15%)
Jun 04, 2010 2.330 2.330 2.330 0 +0.03(+1.30%)
Jun 03, 2010 2.341 2.356 2.163 2.300 112,000 +0.06(+2.66%)
Jun 02, 2010 2.440 2.501 2.240 2.240 38,000 -0.25(-10.02%)
Jun 01, 2010 2.620 2.700 2.490 2.490 31,370 -0.12(-4.52%)
May 28, 2010 2.608 2.608 2.608 2.608 1,466 -0.00(-0.08%)
May 27, 2010 2.508 2.610 2.508 2.610 7,822 -0.01(-0.38%)
May 26, 2010 2.460 2.640 2.460 2.620 22,311 +0.02(+0.77%)
May 25, 2010 2.480 2.600 2.440 2.600 23,113 +0.00(+0.00%)
May 24, 2010 2.580 2.600 2.500 2.600 12,666 +0.08(+3.17%)
May 21, 2010 2.480 2.570 2.480 2.520 19,700 -0.01(-0.39%)
May 20, 2010 2.560 2.567 2.530 2.530 25,000 -0.14(-5.25%)
May 19, 2010 2.670 2.670 2.660 2.670 18,698 -0.19(-6.64%)
May 13, 2010 2.860 2.860 2.860 0 +0.06(+2.14%)
May 12, 2010 2.860 2.902 2.770 2.800 14,055 -0.03(-0.96%)
May 11, 2010 2.900 2.900 2.827 2.827 2,800 -0.01(-0.46%)
May 10, 2010 2.880 2.880 2.840 2.840 1,818 -0.02(-0.61%)
May 07, 2010 2.850 2.880 2.750 2.857 8,560 -0.04(-1.47%)
May 06, 2010 2.970 2.975 2.900 2.900 2,123 -0.09(-3.01%)
May 05, 2010 3.100 3.100 2.990 2.990 33,792 -0.10(-3.22%)
May 04, 2010 3.100 3.130 3.090 3.090 24,550 -0.04(-1.39%)
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.