Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 118 | +0.00(+0.00%) |
| Sep 29, 2016 | 17.78 | 17.78 | 17.78 | 17.78 | 216 | +0.66(+3.85%) |
| Sep 28, 2016 | 17.12 | 17.12 | 17.12 | 17.12 | 11 | +0.00(+0.00%) |
| Sep 27, 2016 | 17.12 | 17.12 | 17.12 | 17.12 | 19 | +0.00(+0.00%) |
| Sep 21, 2016 | 17.12 | 17.12 | 17.12 | 63 | +0.00(+0.01%) | |
| Sep 20, 2016 | 17.12 | 17.12 | 17.12 | 17.12 | 1,593 | -0.12(-0.70%) |
| Sep 19, 2016 | 17.24 | 17.24 | 17.24 | 17.24 | 129 | -0.31(-1.78%) |
| Sep 09, 2016 | 17.55 | 17.55 | 17.55 | 4 | -0.31(-1.72%) | |
| Sep 08, 2016 | 17.80 | 17.86 | 17.78 | 17.86 | 7,335 | -0.13(-0.72%) |
| Sep 07, 2016 | 17.97 | 17.99 | 17.97 | 17.99 | 1,392 | +0.25(+1.41%) |
| Sep 06, 2016 | 17.74 | 17.74 | 17.74 | 17.74 | 205 | +0.05(+0.28%) |
| Sep 02, 2016 | 17.69 | 17.69 | 17.69 | 0 | +1.08(+6.50%) | |
| 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%) |
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.
