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 (%)
Mar 30, 2012 4.600 4.730 4.600 4.650 245,876 +0.10(+2.20%)
Mar 29, 2012 4.580 4.580 4.510 4.550 43,694 +0.00(+0.00%)
Mar 28, 2012 4.585 4.600 4.550 4.550 84,161 -0.03(-0.66%)
Mar 27, 2012 4.600 4.600 4.550 4.580 55,680 -0.01(-0.22%)
Mar 26, 2012 4.621 4.621 4.560 4.590 162,405 +0.04(+0.88%)
Mar 23, 2012 4.550 4.550 4.520 4.550 29,800 +0.05(+1.11%)
Mar 22, 2012 4.500 4.510 4.480 4.500 30,519 -0.02(-0.44%)
Mar 21, 2012 4.430 4.520 4.420 4.520 234,444 +0.12(+2.73%)
Mar 20, 2012 4.420 4.420 4.372 4.400 80,400 +0.00(+0.00%)
Mar 19, 2012 4.420 4.420 4.400 4.400 75,200 +0.03(+0.69%)
Mar 16, 2012 4.380 4.380 4.350 4.370 43,902 +0.02(+0.46%)
Mar 15, 2012 4.330 4.390 4.330 4.350 59,567 +0.09(+2.11%)
Mar 14, 2012 4.280 4.470 4.260 4.260 31,397 -0.02(-0.47%)
Mar 13, 2012 4.250 4.286 4.240 4.280 127,050 +0.02(+0.41%)
Mar 12, 2012 4.230 4.262 4.230 4.262 7,800 +0.01(+0.29%)
Mar 09, 2012 4.260 4.260 4.250 4.250 2,740 +0.03(+0.71%)
Mar 08, 2012 4.150 4.230 4.150 4.220 155,927 +0.07(+1.69%)
Mar 07, 2012 4.180 4.180 4.110 4.150 35,156 +0.10(+2.47%)
Mar 06, 2012 4.070 4.070 3.930 4.050 39,100 -0.01(-0.25%)
Mar 02, 2012 4.060 4.060 4.060 0 -0.09(-2.17%)
Mar 01, 2012 4.230 4.230 4.150 4.150 19,253 -0.05(-1.19%)
Feb 29, 2012 4.220 4.240 4.200 4.200 45,074 +0.03(+0.72%)
Feb 28, 2012 4.150 4.210 4.130 4.170 14,751 +0.02(+0.39%)
Feb 27, 2012 4.240 4.240 4.154 4.154 21,300 -0.03(-0.62%)
Feb 24, 2012 4.190 4.212 4.170 4.180 27,554 +0.03(+0.72%)
Feb 23, 2012 4.171 4.171 4.140 4.150 76,350 +0.06(+1.47%)
Feb 22, 2012 4.030 4.100 4.030 4.090 97,499 +0.09(+2.25%)
Feb 21, 2012 4.040 4.040 3.970 4.000 40,300 -0.03(-0.78%)
Feb 17, 2012 4.040 4.040 4.029 4.032 13,900 +0.05(+1.29%)
Feb 16, 2012 3.930 4.000 3.930 3.980 5,938 +0.11(+2.92%)
Feb 15, 2012 3.900 3.931 3.860 3.867 7,711 -0.04(-1.10%)
Feb 14, 2012 3.940 3.940 3.910 3.910 348 -0.04(-1.01%)
Feb 13, 2012 3.885 3.960 3.885 3.950 8,600 +0.14(+3.67%)
Feb 10, 2012 3.810 3.810 3.810 3.810 429 -0.14(-3.54%)
Feb 07, 2012 3.950 3.950 3.950 4,300 +0.10(+2.60%)
Feb 06, 2012 3.852 3.853 3.850 3.850 1,600 +0.00(+0.00%)
Feb 03, 2012 3.940 3.940 3.850 3.850 7,205 +0.03(+0.79%)
Feb 02, 2012 3.930 3.930 3.800 3.820 13,925 -0.09(-2.30%)
Feb 01, 2012 3.900 3.920 3.866 3.910 28,072 +0.08(+1.97%)
Jan 31, 2012 3.780 3.902 3.780 3.834 109,479 +0.09(+2.42%)
Jan 30, 2012 3.700 3.760 3.660 3.744 53,955 +0.09(+2.58%)
Jan 27, 2012 3.680 3.680 3.650 3.650 28,100 +0.02(+0.61%)
Jan 26, 2012 3.500 3.648 3.500 3.628 162,700 +0.18(+5.16%)
Jan 25, 2012 3.420 3.450 3.390 3.450 119,383 +0.05(+1.47%)
Jan 24, 2012 3.410 3.420 3.400 3.400 19,119 +0.00(+0.00%)
Jan 23, 2012 3.460 3.460 3.390 3.400 86,911 -0.01(-0.29%)
Jan 20, 2012 3.409 3.410 3.406 3.410 3,300 -0.01(-0.20%)
Jan 19, 2012 3.370 3.417 3.362 3.417 44,460 +0.13(+3.86%)
Jan 18, 2012 3.320 3.320 3.273 3.290 9,100 +0.01(+0.30%)
Jan 17, 2012 3.400 3.400 3.250 3.280 60,552 +0.03(+0.92%)
Jan 13, 2012 3.180 3.400 3.180 3.250 105,577 +0.14(+4.44%)
Jan 12, 2012 3.110 3.112 3.110 3.112 1,000 -0.08(-2.45%)
Jan 11, 2012 3.180 3.190 3.170 3.190 2,235 +0.01(+0.31%)
Jan 10, 2012 3.200 3.210 3.150 3.180 41,346 +0.05(+1.60%)
Jan 09, 2012 3.160 3.160 3.083 3.130 6,101 +0.03(+1.00%)
Jan 06, 2012 3.154 3.160 3.099 3.099 2,708 -0.11(-3.45%)
Jan 05, 2012 3.152 3.210 3.150 3.210 1,432 -0.02(-0.48%)
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.