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 29, 2011 2.406 2.420 2.390 2.390 1,387 -0.08(-3.24%)
Jul 28, 2011 2.480 2.520 2.460 2.470 5,024 +0.04(+1.65%)
Jul 27, 2011 2.440 2.520 2.390 2.430 23,339 -0.10(-4.08%)
Jul 26, 2011 2.540 2.540 2.530 2.533 4,270 +0.00(+0.13%)
Jul 25, 2011 2.590 2.590 2.530 2.530 67,133 -0.06(-2.32%)
Jul 22, 2011 2.525 2.590 2.492 2.590 82,500 +0.07(+2.78%)
Jul 21, 2011 2.580 2.580 2.520 2.520 110,300 +0.02(+0.80%)
Jul 20, 2011 2.520 2.520 2.480 2.500 24,056 +0.03(+1.21%)
Jul 19, 2011 2.640 2.640 2.360 2.470 4,360 -0.11(-4.26%)
Jul 18, 2011 2.540 2.640 2.540 2.580 98,195 +0.08(+3.20%)
Jul 15, 2011 2.500 2.540 2.470 2.500 79,265 +0.07(+2.88%)
Jul 14, 2011 2.362 2.430 2.310 2.430 10,500 +0.01(+0.41%)
Jul 13, 2011 2.340 2.519 2.340 2.420 32,910 +0.22(+10.00%)
Jul 12, 2011 2.096 2.230 2.096 2.200 12,918 +0.06(+2.80%)
Jul 11, 2011 1.950 2.160 1.950 2.140 130,008 +0.20(+10.25%)
Jul 08, 2011 1.880 1.946 1.880 1.941 100,306 +0.09(+4.92%)
Jul 07, 2011 1.830 1.850 1.810 1.850 39,994 +0.04(+2.32%)
Jul 06, 2011 1.807 1.808 1.807 1.808 14,500 -0.05(-2.45%)
Jul 05, 2011 1.860 1.860 1.844 1.853 55,545 +0.04(+2.40%)
Jul 01, 2011 1.810 1.810 1.810 1.810 600 -0.05(-2.69%)
Jun 30, 2011 1.880 1.880 1.840 1.860 12,726 +0.00(+0.00%)
Jun 29, 2011 1.800 1.860 1.800 1.860 32,430 +0.12(+6.90%)
Jun 28, 2011 1.806 1.828 1.740 1.740 24,558 -0.08(-4.40%)
Jun 27, 2011 1.783 1.820 1.780 1.820 25,012 -0.04(-2.15%)
Jun 24, 2011 1.810 1.860 1.810 1.860 5,601 +0.05(+2.76%)
Jun 23, 2011 1.810 1.820 1.760 1.810 11,694 -0.04(-2.16%)
Jun 22, 2011 1.824 1.850 1.815 1.850 17,090 +0.04(+2.21%)
Jun 21, 2011 1.780 1.810 1.780 1.810 8,226 +0.01(+0.56%)
Jun 20, 2011 1.810 1.810 1.800 1.800 24,260 +0.00(+0.00%)
Jun 17, 2011 1.800 1.800 1.800 1.800 8,000 -0.03(-1.63%)
Jun 16, 2011 1.800 1.830 1.790 1.830 15,000 +0.06(+3.38%)
Jun 15, 2011 1.770 1.770 1.770 1.770 2,000 +0.01(+0.57%)
Jun 14, 2011 1.730 1.760 1.730 1.760 2,418 +0.06(+3.53%)
Jun 13, 2011 1.680 1.700 1.640 1.700 28,706 +0.06(+3.66%)
Jun 10, 2011 1.565 1.640 1.565 1.640 2,376 +0.03(+1.86%)
Jun 09, 2011 1.550 1.610 1.550 1.610 1,726 +0.05(+3.21%)
Jun 08, 2011 1.540 1.560 1.540 1.560 111,000 +0.05(+3.41%)
Jun 07, 2011 1.620 1.700 1.508 1.508 10,200 -0.05(-3.30%)
Jun 06, 2011 1.526 1.560 1.526 1.560 3,100 +0.05(+3.31%)
Jun 02, 2011 1.510 1.510 1.510 1.510 0 -0.09(-5.63%)
May 24, 2011 1.600 1.600 1.600 1.600 45,000 -0.01(-0.62%)
May 23, 2011 1.610 1.610 1.610 1.610 5,000 +0.00(+0.00%)
May 20, 2011 1.600 1.610 1.552 1.610 3,356 +0.00(+0.00%)
May 18, 2011 1.610 1.610 1.610 0 +0.05(+3.21%)
May 17, 2011 1.630 1.630 1.550 1.560 2,765 -0.06(-3.70%)
May 16, 2011 1.630 1.630 1.620 1.620 10,955 -0.09(-5.26%)
May 13, 2011 1.730 1.730 1.710 1.710 4,000 -0.03(-1.72%)
May 12, 2011 1.587 1.851 1.587 1.740 120,818 +0.17(+10.83%)
May 11, 2011 1.390 1.610 1.390 1.570 176,962 +0.15(+10.56%)
May 10, 2011 1.440 1.445 1.370 1.420 2,218,438 +0.03(+2.27%)
May 09, 2011 1.379 1.389 1.379 1.389 1,200 -0.00(-0.11%)
May 06, 2011 1.430 1.430 1.390 1.390 380 -0.02(-1.42%)
May 05, 2011 1.450 1.450 1.410 1.410 209 -0.01(-0.86%)
May 03, 2011 1.422 1.422 1.422 1.422 0 -0.03(-1.91%)
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.