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 (%)
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%)
Nov 01, 2012 6.920 6.960 6.880 6.890 97,885 -0.09(-1.29%)
Oct 31, 2012 6.840 6.987 6.820 6.980 19,407 +0.18(+2.65%)
Oct 26, 2012 6.800 6.800 6.800 0 -0.06(-0.87%)
Oct 25, 2012 6.860 6.883 6.840 6.860 2,607 -0.08(-1.14%)
Oct 24, 2012 7.070 7.070 6.939 6.939 4,741 +0.09(+1.37%)
Oct 23, 2012 6.900 6.900 6.845 6.845 1,100 -0.08(-1.08%)
Oct 19, 2012 6.960 6.960 6.903 6.920 8,850 -0.06(-0.86%)
Oct 18, 2012 7.030 7.030 6.980 6.980 3,317 +0.01(+0.21%)
Oct 17, 2012 6.900 6.965 6.900 6.965 6,350 +0.18(+2.58%)
Oct 16, 2012 6.860 6.860 6.730 6.790 36,554 +0.02(+0.30%)
Oct 15, 2012 6.880 6.900 6.700 6.770 7,061 -0.20(-2.87%)
Oct 11, 2012 6.970 6.970 6.970 0 +0.00(+0.00%)
Oct 10, 2012 6.840 6.990 6.840 6.970 7,036 +0.04(+0.56%)
Oct 09, 2012 6.930 6.931 6.870 6.931 7,867 -0.07(-0.95%)
Oct 06, 2012 6.998 6.998 6.998 0 +0.00(+0.00%)
Oct 05, 2012 6.880 6.998 6.880 6.998 27,343 +0.17(+2.46%)
Oct 04, 2012 6.830 6.830 6.760 6.830 41,028 +0.13(+2.00%)
Oct 03, 2012 6.603 6.740 6.603 6.696 32,212 +0.22(+3.33%)
Oct 02, 2012 6.660 6.660 6.480 6.480 6,947 -0.39(-5.69%)
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.