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 (%)
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%)
May 02, 2011 1.450 1.450 1.450 1.450 472 -0.11(-7.05%)
Apr 29, 2011 1.480 1.560 1.480 1.560 2,500 +0.16(+11.43%)
Apr 28, 2011 1.410 1.423 1.400 1.400 126,575 +0.05(+3.48%)
Apr 27, 2011 1.400 1.400 1.353 1.353 4,924 +0.00(+0.21%)
Apr 25, 2011 1.350 1.350 1.350 1.350 0 +0.02(+1.50%)
Apr 21, 2011 1.320 1.330 1.320 1.330 1,742 -0.05(-3.91%)
Apr 20, 2011 1.327 1.384 1.327 1.384 19,100 +0.04(+3.29%)
Apr 19, 2011 1.330 1.340 1.330 1.340 2,431 +0.00(+0.00%)
Apr 18, 2011 1.298 1.350 1.298 1.340 205,200 -0.01(-0.74%)
Apr 15, 2011 1.340 1.350 1.340 1.350 207,700 +0.02(+1.50%)
Apr 14, 2011 1.330 1.330 1.330 1.330 800 -0.02(-1.85%)
Apr 13, 2011 1.340 1.355 1.340 1.355 1,310 +0.02(+1.88%)
Apr 12, 2011 1.407 1.407 1.330 1.330 10,398 +0.03(+2.31%)
Apr 11, 2011 1.309 1.309 1.290 1.300 26,600 +0.00(+0.00%)
Apr 07, 2011 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 06, 2011 1.266 1.300 1.266 1.300 2,300 +0.03(+2.36%)
Apr 04, 2011 1.270 1.270 1.270 1.270 0 +0.03(+2.42%)
Apr 01, 2011 1.270 1.270 1.240 1.240 1,916 -0.01(-0.80%)
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%)
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.