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 (%)
Jan 31, 2013 9.720 9.720 9.600 9.640 2,700 +0.01(+0.10%)
Jan 30, 2013 9.610 9.650 9.450 9.630 2,726 -0.15(-1.53%)
Jan 29, 2013 9.450 9.822 9.450 9.780 8,367 +0.34(+3.61%)
Jan 28, 2013 8.800 9.450 8.800 9.439 4,668 +0.68(+7.72%)
Jan 25, 2013 8.711 8.763 8.710 8.763 4,965 +0.02(+0.26%)
Jan 24, 2013 8.830 8.830 8.740 8.740 5,293 -0.09(-0.98%)
Jan 23, 2013 8.715 8.870 8.714 8.826 1,914 +0.18(+2.04%)
Jan 22, 2013 8.752 8.752 8.650 8.650 42,015 -0.10(-1.14%)
Jan 18, 2013 8.630 8.812 8.570 8.750 9,605 -0.17(-1.91%)
Jan 16, 2013 8.920 8.920 8.920 8.920 0 -0.08(-0.89%)
Jan 15, 2013 9.004 9.025 9.000 9.000 4,800 +0.04(+0.45%)
Jan 14, 2013 9.050 9.050 8.950 8.960 3,705 -0.07(-0.72%)
Jan 12, 2013 9.030 9.070 9.000 9.025 3,350 +0.00(+0.00%)
Jan 11, 2013 9.030 9.070 9.000 9.025 3,350 +0.02(+0.27%)
Jan 10, 2013 8.850 9.006 8.730 9.001 12,943 +0.08(+0.91%)
Jan 09, 2013 8.914 8.950 8.910 8.920 5,331 +0.01(+0.11%)
Jan 08, 2013 8.930 8.930 8.873 8.910 1,600 -0.08(-0.89%)
Jan 07, 2013 9.012 9.020 8.900 8.990 6,000 -0.01(-0.11%)
Jan 04, 2013 8.512 9.000 8.500 9.000 9,309 +0.62(+7.41%)
Jan 03, 2013 8.165 8.480 8.086 8.379 32,932 +0.21(+2.53%)
Jan 02, 2013 8.172 8.172 8.020 8.172 8,940 +0.15(+1.90%)
Dec 31, 2012 7.935 8.035 7.935 8.020 77,054 +0.00(+0.01%)
Dec 28, 2012 8.000 8.060 7.992 8.019 12,739 -0.13(-1.61%)
Dec 27, 2012 8.150 8.150 8.150 8.150 100 +0.04(+0.49%)
Dec 26, 2012 8.070 8.110 7.920 8.110 10,879 -0.01(-0.12%)
Dec 24, 2012 8.100 8.120 8.078 8.120 3,073 +0.07(+0.87%)
Dec 21, 2012 8.072 8.073 8.030 8.050 10,970 +0.00(+0.00%)
Dec 20, 2012 8.050 8.060 8.050 8.050 404 -0.04(-0.49%)
Dec 19, 2012 8.220 8.220 8.090 8.090 700 -0.01(-0.12%)
Dec 18, 2012 8.250 8.250 7.984 8.100 9,212 -0.10(-1.22%)
Dec 17, 2012 8.170 8.200 8.170 8.200 1,134 -0.05(-0.59%)
Dec 14, 2012 8.249 8.249 8.249 8.249 1,608 -0.02(-0.28%)
Dec 13, 2012 8.350 8.350 8.272 8.272 2,953 -0.13(-1.52%)
Dec 12, 2012 8.405 8.405 8.376 8.400 1,280 +0.04(+0.48%)
Dec 11, 2012 8.250 8.360 8.250 8.360 11,223 +0.02(+0.19%)
Dec 10, 2012 8.260 8.344 8.260 8.344 850 +0.09(+1.14%)
Dec 07, 2012 8.302 8.360 8.230 8.250 31,532 -0.05(-0.60%)
Dec 06, 2012 8.270 8.308 8.266 8.300 28,100 +0.01(+0.16%)
Dec 05, 2012 8.306 8.306 8.287 8.287 40,094 +0.05(+0.57%)
Dec 04, 2012 8.330 8.350 8.240 8.240 14,755 +0.08(+0.98%)
Nov 30, 2012 8.030 8.160 8.030 8.160 6,887 +0.18(+2.26%)
Nov 29, 2012 7.910 8.010 7.874 7.980 4,563 +0.22(+2.84%)
Nov 28, 2012 7.840 7.840 7.760 7.760 656 -0.25(-3.12%)
Nov 27, 2012 7.900 8.090 7.900 8.010 9,238 +0.01(+0.12%)
Nov 26, 2012 7.836 8.000 7.836 8.000 4,035 +0.20(+2.56%)
Nov 24, 2012 7.780 7.860 7.720 7.800 1,513 +0.00(+0.00%)
Nov 23, 2012 7.780 7.860 7.720 7.800 1,513 -0.06(-0.76%)
Nov 21, 2012 7.880 7.889 7.860 7.860 700 +0.03(+0.38%)
Nov 20, 2012 7.958 7.958 7.780 7.830 8,005 +0.15(+1.95%)
Nov 19, 2012 7.340 7.840 7.340 7.680 5,000 +0.42(+5.77%)
Nov 16, 2012 7.300 7.315 7.210 7.261 15,520 +0.09(+1.23%)
Nov 15, 2012 7.400 7.400 6.860 7.173 2,485 -0.32(-4.23%)
Nov 14, 2012 7.420 7.570 7.420 7.490 7,482 -0.03(-0.39%)
Nov 13, 2012 7.370 7.590 7.370 7.519 23,980 +0.03(+0.42%)
Nov 12, 2012 7.230 7.580 7.200 7.488 6,669 +0.43(+6.06%)
Nov 09, 2012 6.870 7.300 6.870 7.060 12,441 +0.23(+3.37%)
Nov 08, 2012 6.350 6.900 6.350 6.830 5,200 +0.55(+8.78%)
Nov 07, 2012 6.220 6.333 6.220 6.279 1,200 +0.08(+1.27%)
Nov 06, 2012 6.260 6.350 6.090 6.200 3,336 +0.17(+2.82%)
Nov 05, 2012 6.400 6.440 6.030 6.030 12,585 -0.46(-7.03%)
Nov 02, 2012 6.770 6.770 6.360 6.486 17,700 -0.40(-5.86%)
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.