Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2016 | 16.61 | 16.61 | 16.61 | 8 | +0.00(+0.01%) | |
| Aug 29, 2016 | 16.55 | 16.61 | 16.55 | 16.61 | 2,074 | -0.29(-1.72%) |
| Aug 26, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 1,236 | -0.05(-0.29%) |
| Aug 23, 2016 | 16.95 | 16.95 | 16.95 | 95 | -0.10(-0.59%) | |
| Aug 22, 2016 | 17.00 | 17.06 | 17.00 | 17.05 | 1,903 | +0.62(+3.77%) |
| Aug 17, 2016 | 16.43 | 16.43 | 16.43 | 70 | +0.01(+0.04%) | |
| Aug 16, 2016 | 16.45 | 16.45 | 16.42 | 16.42 | 1,005 | -0.03(-0.16%) |
| Aug 12, 2016 | 16.45 | 16.45 | 16.45 | 2 | +0.03(+0.16%) | |
| Aug 11, 2016 | 16.64 | 16.64 | 16.42 | 16.42 | 202 | +1.08(+7.01%) |
| Aug 09, 2016 | 15.35 | 15.35 | 15.35 | 14 | -0.12(-0.79%) | |
| Aug 08, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 154 | -0.47(-2.95%) |
| Aug 02, 2016 | 15.94 | 15.94 | 15.94 | 31 | +0.14(+0.89%) | |
| Jul 27, 2016 | 15.80 | 15.80 | 15.80 | 14 | -0.29(-1.81%) | |
| Jul 21, 2016 | 16.09 | 16.09 | 16.09 | 4 | -0.08(-0.49%) | |
| Jul 19, 2016 | 16.17 | 16.17 | 16.17 | 25 | -0.26(-1.60%) | |
| Jul 18, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 134 | +0.04(+0.26%) |
| Jul 15, 2016 | 16.39 | 16.39 | 16.39 | 16.39 | 452 | -0.30(-1.79%) |
| Jul 14, 2016 | 16.26 | 16.69 | 16.26 | 16.69 | 410 | +0.46(+2.82%) |
| Jul 13, 2016 | 16.41 | 16.42 | 16.23 | 16.23 | 411 | -0.36(-2.17%) |
| Jul 12, 2016 | 16.82 | 17.25 | 16.59 | 16.59 | 2,360 | +0.04(+0.24%) |
| Jul 07, 2016 | 16.55 | 16.55 | 16.55 | 7 | -0.23(-1.37%) | |
| Jul 01, 2016 | 16.78 | 16.78 | 16.78 | 72 | +0.79(+4.94%) | |
| Jun 30, 2016 | 15.99 | 15.99 | 15.99 | 15.99 | 123 | -0.63(-3.79%) |
| Jun 29, 2016 | 16.21 | 16.68 | 16.21 | 16.62 | 335 | +0.93(+5.93%) |
| Jun 27, 2016 | 15.69 | 15.69 | 15.69 | 9 | -0.45(-2.79%) | |
| Jun 24, 2016 | 16.13 | 16.14 | 16.13 | 16.14 | 1,351 | -0.19(-1.16%) |
| Jun 23, 2016 | 16.24 | 16.33 | 16.24 | 16.33 | 419 | +0.41(+2.56%) |
| Jun 22, 2016 | 15.90 | 15.92 | 15.90 | 15.92 | 1,208 | +0.24(+1.55%) |
| Jun 21, 2016 | 15.68 | 15.68 | 15.68 | 15.68 | 101 | +0.48(+3.16%) |
| Jun 17, 2016 | 15.20 | 15.20 | 15.20 | 7 | +0.10(+0.66%) | |
| Jun 15, 2016 | 15.10 | 15.10 | 15.10 | 40 | -0.02(-0.13%) | |
| Jun 14, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 4,913 | -0.19(-1.24%) |
| Jun 13, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 102 | -0.65(-4.07%) |
| Jun 10, 2016 | 16.15 | 16.16 | 15.96 | 15.96 | 10,281 | -0.44(-2.68%) |
| Jun 09, 2016 | 16.20 | 16.40 | 16.20 | 16.40 | 425 | +0.28(+1.74%) |
| Jun 08, 2016 | 15.98 | 16.12 | 15.98 | 16.12 | 2,600 | +0.56(+3.59%) |
| Jun 06, 2016 | 15.56 | 15.56 | 15.56 | 5 | +0.05(+0.33%) |
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.
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.
