Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2017 | 14.44 | 14.53 | 14.44 | 14.53 | 482 | +0.01(+0.07%) |
| Sep 28, 2017 | 14.60 | 14.61 | 14.49 | 14.52 | 14,623 | -0.19(-1.29%) |
| Sep 27, 2017 | 15.00 | 15.00 | 14.71 | 14.71 | 734 | -0.26(-1.73%) |
| Sep 26, 2017 | 14.78 | 14.97 | 14.75 | 14.97 | 2,608 | +0.19(+1.27%) |
| Sep 25, 2017 | 15.05 | 15.05 | 14.69 | 14.78 | 3,156 | -0.26(-1.75%) |
| Sep 21, 2017 | 15.04 | 15.04 | 15.04 | 53 | -0.23(-1.48%) | |
| Sep 19, 2017 | 15.27 | 15.27 | 15.27 | 174 | -0.49(-3.11%) | |
| Sep 14, 2017 | 15.76 | 15.76 | 15.76 | 98 | -0.02(-0.13%) | |
| Sep 13, 2017 | 15.75 | 15.78 | 15.75 | 15.78 | 215 | +0.34(+2.20%) |
| Sep 12, 2017 | 15.44 | 15.44 | 15.44 | 15.44 | 106 | -0.15(-0.96%) |
| Sep 07, 2017 | 15.59 | 15.59 | 15.59 | 36 | -0.14(-0.89%) | |
| Sep 06, 2017 | 15.57 | 15.73 | 15.28 | 15.73 | 3,268 | +0.14(+0.91%) |
| Sep 05, 2017 | 15.59 | 15.59 | 15.59 | 15.59 | 613 | -0.23(-1.46%) |
| Sep 01, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 479 | -0.06(-0.41%) |
| Aug 31, 2017 | 15.84 | 15.88 | 15.84 | 15.88 | 10,227 | +0.43(+2.81%) |
| Aug 25, 2017 | 15.45 | 15.45 | 15.45 | 54 | -0.10(-0.64%) | |
| Aug 24, 2017 | 15.55 | 15.55 | 15.55 | 15.55 | 462 | -0.01(-0.07%) |
| Aug 23, 2017 | 15.57 | 15.57 | 15.56 | 15.56 | 2,354 | +0.09(+0.56%) |
| Aug 22, 2017 | 15.59 | 15.59 | 15.37 | 15.47 | 867 | -0.43(-2.68%) |
| Aug 17, 2017 | 15.90 | 15.90 | 15.90 | 101 | -0.25(-1.55%) | |
| Aug 16, 2017 | 15.84 | 16.15 | 15.84 | 16.15 | 1,027 | +0.38(+2.40%) |
| Aug 15, 2017 | 16.20 | 16.20 | 15.74 | 15.77 | 2,515 | -0.63(-3.83%) |
| Aug 14, 2017 | 16.40 | 16.40 | 16.40 | 16.40 | 256 | -0.27(-1.62%) |
| Aug 11, 2017 | 16.62 | 16.77 | 15.59 | 16.67 | 2,617 | -1.01(-5.71%) |
| Aug 09, 2017 | 17.68 | 17.68 | 17.68 | 11 | -0.61(-3.31%) | |
| Aug 08, 2017 | 18.27 | 18.29 | 18.27 | 18.29 | 357 | -0.81(-4.26%) |
| Aug 07, 2017 | 19.10 | 19.10 | 19.10 | 19.10 | 411 | +0.27(+1.41%) |
| Aug 03, 2017 | 18.84 | 18.84 | 18.84 | 36 | -0.84(-4.29%) | |
| Jul 28, 2017 | 19.68 | 19.68 | 19.68 | 19 | +0.08(+0.41%) | |
| Jul 27, 2017 | 19.76 | 19.76 | 19.60 | 19.60 | 764 | -0.29(-1.45%) |
| Jul 21, 2017 | 19.89 | 19.89 | 19.89 | 11 | -0.06(-0.31%) | |
| Jul 20, 2017 | 20.03 | 20.05 | 19.95 | 19.95 | 58,010 | -0.01(-0.05%) |
| Jul 19, 2017 | 19.96 | 19.96 | 19.96 | 19.96 | 142 | +0.68(+3.53%) |
| Jul 12, 2017 | 19.28 | 19.28 | 19.28 | 49 | +0.17(+0.89%) | |
| Jul 07, 2017 | 19.11 | 19.11 | 19.11 | 24 | +0.05(+0.26%) | |
| Jul 05, 2017 | 19.06 | 19.06 | 19.06 | 10 | -0.23(-1.19%) |
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.
