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 (%)
Oct 31, 2011 2.800 2.940 2.760 2.905 69,082 +0.20(+7.36%)
Oct 28, 2011 2.680 2.720 2.650 2.705 80,700 +0.14(+5.27%)
Oct 27, 2011 2.320 2.700 2.320 2.570 348,318 +0.27(+11.74%)
Oct 26, 2011 2.310 2.310 2.280 2.300 30,900 +0.00(+0.00%)
Oct 25, 2011 2.330 2.340 2.300 2.300 83,268 -0.06(-2.58%)
Oct 24, 2011 2.390 2.400 2.350 2.361 25,077 +0.06(+2.65%)
Oct 21, 2011 2.320 2.330 2.300 2.300 45,900 +0.03(+1.32%)
Oct 20, 2011 2.250 2.280 2.200 2.270 59,700 +0.07(+3.18%)
Oct 19, 2011 2.060 2.230 2.060 2.200 47,500 +0.19(+9.45%)
Oct 18, 2011 1.980 2.010 1.930 2.010 9,800 +0.02(+1.01%)
Oct 17, 2011 1.930 1.990 1.930 1.990 9,645 -0.01(-0.50%)
Oct 14, 2011 1.956 2.000 1.956 2.000 2,000 -0.02(-0.99%)
Oct 13, 2011 1.910 2.020 1.910 2.020 932 -0.01(-0.49%)
Oct 12, 2011 2.060 2.060 2.030 2.030 1,500 +0.03(+1.50%)
Oct 11, 2011 1.930 2.010 1.930 2.000 9,067 +0.17(+9.29%)
Oct 07, 2011 1.830 1.830 1.830 0 +0.04(+2.23%)
Oct 06, 2011 1.790 1.790 1.730 1.790 3,309 +0.06(+3.47%)
Oct 05, 2011 1.710 1.730 1.710 1.730 1,100 +0.02(+1.17%)
Oct 04, 2011 1.760 1.760 1.710 1.710 300 -0.14(-7.57%)
Oct 03, 2011 1.840 1.850 1.840 1.850 610 -0.10(-5.13%)
Sep 30, 2011 1.840 1.950 1.840 1.950 17,400 -0.09(-4.41%)
Sep 29, 2011 2.040 2.040 2.040 2.040 2,000 +0.00(+0.00%)
Sep 28, 2011 2.045 2.070 1.990 2.040 7,850 -0.05(-2.39%)
Sep 27, 2011 2.130 2.130 2.050 2.090 12,500 -0.01(-0.48%)
Sep 26, 2011 2.050 2.100 2.050 2.100 2,300 -0.08(-3.78%)
Sep 23, 2011 2.180 2.183 2.180 2.183 9,000 +0.02(+1.04%)
Sep 22, 2011 2.151 2.160 2.151 2.160 1,500 -0.05(-2.41%)
Sep 21, 2011 2.210 2.213 2.190 2.213 1,806 -0.07(-3.18%)
Sep 16, 2011 2.286 2.286 2.286 0 +0.00(+0.21%)
Sep 15, 2011 2.270 2.281 2.270 2.281 20,305 +0.00(+0.04%)
Sep 13, 2011 2.280 2.280 2.280 2.280 0 -0.03(-1.30%)
Sep 12, 2011 2.310 2.310 2.310 2.310 1,600 -0.06(-2.53%)
Sep 08, 2011 2.370 2.370 2.370 0 +0.02(+0.85%)
Sep 07, 2011 2.350 2.350 2.350 2.350 15,600 +0.02(+0.86%)
Sep 02, 2011 2.330 2.330 2.330 8,500 -0.02(-0.85%)
Sep 01, 2011 2.360 2.360 2.350 2.350 50,000 +0.00(+0.00%)
Aug 31, 2011 2.350 2.370 2.310 2.350 243,146 +0.04(+1.73%)
Aug 30, 2011 2.310 2.370 2.310 2.310 5,600 -0.08(-3.35%)
Aug 29, 2011 2.390 2.390 2.390 2.390 1,000 +0.09(+3.91%)
Aug 26, 2011 2.100 2.300 2.100 2.300 3,979 +0.21(+10.05%)
Aug 25, 2011 2.010 2.100 2.010 2.090 3,710 +0.11(+5.56%)
Aug 24, 2011 2.040 2.040 1.980 1.980 400 +0.05(+2.59%)
Aug 23, 2011 1.960 1.960 1.930 1.930 8,200 -0.12(-5.85%)
Aug 22, 2011 2.050 2.060 2.030 2.050 9,173 +0.03(+1.49%)
Aug 19, 2011 2.160 2.180 2.020 2.020 19,357 -0.16(-7.34%)
Aug 18, 2011 2.210 2.300 2.030 2.180 5,114 -0.12(-5.22%)
Aug 17, 2011 2.290 2.370 2.280 2.300 17,900 -0.07(-2.95%)
Aug 16, 2011 2.370 2.420 2.370 2.370 12,440 -0.03(-1.25%)
Aug 15, 2011 2.383 2.400 2.383 2.400 20,645 +0.05(+2.13%)
Aug 12, 2011 2.360 2.380 2.350 2.350 7,935 -0.06(-2.49%)
Aug 11, 2011 2.450 2.450 2.410 2.410 17,631 +0.03(+1.39%)
Aug 10, 2011 2.290 2.450 2.260 2.377 73,800 +0.12(+5.18%)
Aug 09, 2011 2.360 2.550 2.220 2.260 26,690 +0.04(+1.89%)
Aug 08, 2011 2.210 2.220 2.210 2.218 34,070 -0.08(-3.56%)
Aug 05, 2011 2.279 2.320 2.279 2.300 1,000 -0.03(-1.29%)
Aug 04, 2011 2.380 2.420 2.310 2.330 29,464 -0.03(-1.27%)
Aug 03, 2011 2.380 2.420 2.360 2.360 14,418 +0.01(+0.43%)
Aug 02, 2011 2.346 2.360 2.346 2.350 11,000 -0.06(-2.49%)
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.