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 (%)
Sep 28, 2012 6.720 6.922 6.720 6.870 26,300 +0.12(+1.78%)
Sep 27, 2012 6.480 6.828 6.470 6.750 9,119 +0.54(+8.70%)
Sep 26, 2012 6.170 6.210 6.080 6.210 1,618 -0.02(-0.32%)
Sep 25, 2012 6.270 6.270 6.170 6.230 14,385 -0.12(-1.89%)
Sep 24, 2012 6.620 6.620 6.350 6.350 4,287 -0.19(-2.91%)
Sep 21, 2012 6.549 6.549 6.460 6.540 7,926 -0.01(-0.15%)
Sep 20, 2012 6.270 6.560 6.270 6.550 9,951 +0.01(+0.15%)
Sep 19, 2012 6.871 6.880 6.490 6.540 11,292 -0.32(-4.71%)
Sep 18, 2012 6.850 6.864 6.830 6.864 2,107 -0.06(-0.82%)
Sep 17, 2012 7.140 7.163 6.810 6.920 31,217 -0.23(-3.25%)
Sep 14, 2012 7.150 7.220 7.150 7.152 30,845 +0.16(+2.32%)
Sep 13, 2012 6.870 6.990 6.750 6.990 18,905 +0.06(+0.87%)
Sep 12, 2012 6.980 6.990 6.930 6.930 3,200 +0.01(+0.14%)
Sep 11, 2012 6.910 6.950 6.910 6.920 1,300 +0.05(+0.73%)
Sep 10, 2012 7.014 7.030 6.730 6.870 6,030 -0.26(-3.69%)
Sep 07, 2012 7.156 7.167 7.110 7.133 101,050 +0.19(+2.78%)
Sep 06, 2012 6.520 7.116 6.520 6.940 11,450 +0.53(+8.26%)
Sep 05, 2012 6.550 6.550 6.151 6.411 29,764 -0.30(-4.40%)
Sep 04, 2012 7.130 7.180 6.691 6.706 9,533 -0.49(-6.86%)
Aug 31, 2012 7.280 7.280 7.130 7.200 5,218 -0.01(-0.14%)
Aug 30, 2012 7.550 7.590 7.210 7.210 13,712 -0.22(-2.96%)
Aug 29, 2012 7.170 7.660 7.100 7.430 34,313 -0.56(-7.01%)
Aug 27, 2012 8.242 8.320 7.890 7.990 45,325 -0.35(-4.20%)
Aug 24, 2012 8.363 8.579 7.330 8.340 168,418 -0.28(-3.25%)
Aug 23, 2012 8.986 9.020 8.500 8.620 25,745 -0.41(-4.54%)
Aug 22, 2012 9.020 9.070 9.000 9.030 3,500 -0.08(-0.87%)
Aug 21, 2012 9.166 9.170 9.109 9.109 3,577 -0.00(-0.01%)
Aug 20, 2012 9.102 9.150 9.070 9.110 6,828 +0.02(+0.22%)
Aug 17, 2012 9.060 9.110 9.060 9.090 66,800 +0.03(+0.35%)
Aug 16, 2012 9.053 9.090 9.010 9.058 16,434 +0.00(+0.00%)
Aug 15, 2012 8.918 9.141 8.910 9.058 45,307 +0.17(+1.87%)
Aug 14, 2012 8.859 8.892 8.800 8.892 67,911 +0.03(+0.36%)
Aug 13, 2012 8.880 8.880 8.830 8.860 24,290 -0.03(-0.34%)
Aug 11, 2012 8.751 8.890 8.751 8.890 3,645 +0.00(+0.00%)
Aug 10, 2012 8.751 8.890 8.751 8.890 3,645 +0.09(+1.02%)
Aug 09, 2012 8.742 8.830 8.740 8.800 9,259 +0.03(+0.34%)
Aug 08, 2012 8.690 8.770 8.666 8.770 1,850 +0.10(+1.15%)
Aug 07, 2012 8.600 8.670 8.590 8.670 65,465 +0.23(+2.73%)
Aug 06, 2012 8.550 8.550 8.430 8.440 69,147 -0.13(-1.56%)
Aug 03, 2012 8.500 8.600 8.500 8.574 11,054 +0.13(+1.59%)
Aug 02, 2012 8.420 8.500 8.420 8.440 31,807 +0.04(+0.48%)
Aug 01, 2012 8.504 8.510 8.160 8.400 11,900 -0.07(-0.83%)
Jul 31, 2012 8.500 8.500 8.440 8.470 57,445 +0.00(+0.00%)
Jul 30, 2012 8.490 8.530 8.430 8.470 22,434 -0.03(-0.35%)
Jul 27, 2012 8.480 8.540 8.480 8.500 14,442 +0.05(+0.59%)
Jul 26, 2012 8.420 8.450 8.380 8.450 83,587 +0.05(+0.60%)
Jul 25, 2012 8.360 8.400 8.350 8.400 42,086 +0.05(+0.60%)
Jul 24, 2012 8.350 8.350 8.300 8.350 10,352 +0.04(+0.48%)
Jul 23, 2012 8.304 8.337 8.304 8.310 4,624 -0.03(-0.31%)
Jul 20, 2012 8.347 8.360 8.290 8.336 27,730 +0.09(+1.04%)
Jul 19, 2012 8.240 8.280 8.240 8.250 2,252 +0.01(+0.12%)
Jul 18, 2012 8.000 8.798 8.000 8.240 16,308 +0.32(+4.05%)
Jul 17, 2012 7.940 7.940 7.890 7.919 71,668 +0.03(+0.37%)
Jul 16, 2012 7.908 7.940 7.890 7.890 3,331 -0.02(-0.21%)
Jul 14, 2012 7.890 8.008 7.890 7.907 2,200 +0.00(+0.00%)
Jul 13, 2012 7.890 8.008 7.890 7.907 2,200 +0.04(+0.51%)
Jul 12, 2012 7.770 7.867 7.770 7.867 2,600 +0.02(+0.22%)
Jul 11, 2012 7.840 7.870 7.812 7.850 3,030 +0.03(+0.33%)
Jul 10, 2012 7.830 7.890 7.824 7.824 7,095 -0.02(-0.30%)
Jul 09, 2012 7.820 7.860 7.817 7.847 47,503 -0.00(-0.03%)
Jul 06, 2012 7.920 7.974 7.850 7.850 45,400 -0.15(-1.88%)
Jul 05, 2012 8.000 8.070 7.970 8.000 11,604 +0.00(+0.00%)
Jul 03, 2012 7.790 8.040 7.790 8.000 7,550 +0.30(+3.90%)
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.