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 31, 2012 6.720 6.810 6.645 6.810 99,490 +0.03(+0.44%)
May 30, 2012 6.860 6.860 6.646 6.780 32,291 -0.09(-1.31%)
May 29, 2012 6.690 7.004 6.690 6.870 109,744 +0.23(+3.46%)
May 25, 2012 6.650 6.650 6.628 6.640 48,700 +0.01(+0.15%)
May 24, 2012 6.650 6.650 6.554 6.630 50,810 -0.03(-0.45%)
May 23, 2012 6.420 6.700 6.350 6.660 57,114 +0.27(+4.23%)
May 22, 2012 6.355 6.450 6.340 6.390 61,309 -0.01(-0.16%)
May 21, 2012 6.190 6.420 6.190 6.400 102,388 +0.10(+1.59%)
May 18, 2012 6.240 6.350 6.170 6.300 44,723 +0.01(+0.16%)
May 17, 2012 6.400 6.460 6.260 6.290 67,905 -0.17(-2.63%)
May 16, 2012 6.470 6.520 6.080 6.460 61,596 -0.04(-0.62%)
May 15, 2012 6.600 6.608 6.410 6.500 69,892 -0.04(-0.69%)
May 14, 2012 6.490 6.560 6.480 6.545 133,231 +0.13(+2.11%)
May 11, 2012 6.200 6.450 6.200 6.410 124,770 +0.21(+3.39%)
May 10, 2012 6.100 6.226 6.050 6.200 97,197 +0.19(+3.16%)
May 09, 2012 5.950 6.180 5.860 6.010 56,082 +0.36(+6.37%)
May 08, 2012 5.650 5.670 5.640 5.650 58,990 +0.01(+0.18%)
May 07, 2012 5.550 5.640 5.550 5.640 89,133 +0.12(+2.17%)
May 04, 2012 5.538 5.556 5.508 5.520 129,906 +0.00(+0.00%)
May 03, 2012 5.520 5.550 5.500 5.520 151,997 +0.08(+1.52%)
May 02, 2012 5.450 5.470 5.420 5.438 50,780 -0.00(-0.06%)
May 01, 2012 5.450 5.490 5.340 5.441 130,776 +0.03(+0.57%)
Apr 30, 2012 5.400 5.410 5.370 5.410 70,936 +0.01(+0.16%)
Apr 27, 2012 5.330 5.401 5.330 5.401 49,657 +0.05(+0.95%)
Apr 26, 2012 5.350 5.351 4.920 5.350 95,750 +0.00(+0.07%)
Apr 25, 2012 5.350 5.350 5.295 5.346 78,492 +0.05(+0.87%)
Apr 24, 2012 5.250 5.510 5.240 5.300 114,626 +0.05(+0.95%)
Apr 23, 2012 5.240 5.250 5.220 5.250 37,572 +0.02(+0.38%)
Apr 20, 2012 5.240 5.250 5.190 5.230 71,217 +0.03(+0.58%)
Apr 19, 2012 5.150 5.200 5.150 5.200 47,267 +0.05(+0.97%)
Apr 18, 2012 5.150 5.152 5.110 5.150 62,046 +0.05(+0.98%)
Apr 17, 2012 5.100 5.110 5.100 5.100 58,423 +0.02(+0.39%)
Apr 16, 2012 5.050 5.090 5.030 5.080 113,904 +0.06(+1.20%)
Apr 13, 2012 5.010 5.040 5.000 5.020 51,175 +0.01(+0.15%)
Apr 12, 2012 4.840 5.083 4.840 5.013 215,592 +0.18(+3.78%)
Apr 11, 2012 4.800 4.850 4.800 4.830 283,625 +0.06(+1.26%)
Apr 10, 2012 4.770 4.803 4.760 4.770 64,874 +0.02(+0.42%)
Apr 09, 2012 4.770 4.770 4.750 4.750 19,100 -0.05(-1.04%)
Apr 05, 2012 4.760 4.804 4.750 4.800 71,721 +0.03(+0.71%)
Apr 04, 2012 4.750 4.766 4.720 4.766 49,358 +0.02(+0.34%)
Apr 03, 2012 4.800 4.800 4.730 4.750 44,050 +0.00(+0.00%)
Apr 02, 2012 4.813 4.820 4.730 4.750 103,888 +0.10(+2.15%)
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%)
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.