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 28, 2014 11.63 11.63 11.63 11.63 333 -0.11(-0.94%)
May 27, 2014 11.48 11.74 11.48 11.74 809 +0.41(+3.62%)
May 23, 2014 11.33 11.33 11.33 0 +0.20(+1.79%)
May 22, 2014 10.99 11.17 10.99 11.13 40,527 +0.09(+0.82%)
May 13, 2014 11.04 11.04 11.04 11.04 0 -0.09(-0.81%)
May 12, 2014 11.25 11.25 11.08 11.13 12,931 +0.19(+1.74%)
May 09, 2014 11.21 11.21 10.94 10.94 200 -0.36(-3.19%)
May 08, 2014 11.59 11.59 11.30 11.30 1,726 -0.35(-3.00%)
May 07, 2014 11.61 11.65 11.61 11.65 200 +0.02(+0.17%)
May 05, 2014 11.63 11.63 11.63 0 +0.17(+1.48%)
May 02, 2014 11.54 11.55 11.46 11.46 432 -0.38(-3.21%)
Apr 29, 2014 11.84 11.84 11.84 11.84 11 -0.07(-0.59%)
Apr 28, 2014 11.95 11.96 11.91 11.91 840 +0.42(+3.67%)
Apr 25, 2014 11.49 11.49 11.49 11.49 243 +0.05(+0.42%)
Apr 24, 2014 11.50 11.50 11.41 11.44 1,602 +0.69(+6.41%)
Apr 21, 2014 10.75 10.75 10.75 12 +0.00(+0.00%)
Apr 10, 2014 10.75 10.75 10.75 0 -0.40(-3.59%)
Apr 09, 2014 11.15 11.16 11.15 11.15 2,675 +0.12(+1.09%)
Apr 07, 2014 11.03 11.03 11.03 0 -0.05(-0.48%)
Apr 04, 2014 11.08 11.08 11.08 11.08 0 -0.08(-0.69%)
Apr 01, 2014 11.16 11.16 11.16 21 -0.13(-1.15%)
Mar 31, 2014 11.29 11.29 11.29 11.29 24,184 +0.43(+3.96%)
Mar 28, 2014 10.81 10.86 10.81 10.86 0 -0.14(-1.27%)
Mar 27, 2014 11.00 11.00 11.00 11.00 9,303 +0.13(+1.20%)
Mar 26, 2014 10.79 10.87 10.79 10.87 1,063 +0.09(+0.83%)
Mar 24, 2014 10.78 10.78 10.78 1 -0.63(-5.52%)
Mar 20, 2014 11.41 11.41 11.41 11.41 0 +0.54(+4.97%)
Mar 19, 2014 10.80 10.87 10.80 10.87 2,505 -0.55(-4.82%)
Mar 12, 2014 11.42 11.42 11.42 11.42 0 -0.25(-2.14%)
Mar 11, 2014 11.67 11.67 11.67 11.67 219 +0.06(+0.52%)
Mar 10, 2014 11.61 11.61 11.61 11.61 107 +0.04(+0.35%)
Mar 06, 2014 11.57 11.57 11.57 0 +0.03(+0.29%)
Mar 05, 2014 11.32 11.54 11.32 11.54 2,616 -0.07(-0.63%)
Mar 04, 2014 11.61 11.61 11.61 11.61 158 +0.18(+1.57%)
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.