Intertape Polymer Group Inc (OP: ITPOF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jul 03, 2017 | 19.29 | 19.29 | 19.29 | 19.29 | 518 | +0.39(+2.06%) |
| Jun 29, 2017 | 18.90 | 18.90 | 18.90 | 4,905 | +0.04(+0.21%) | |
| Jun 28, 2017 | 18.86 | 18.86 | 18.86 | 18.86 | 425 | +0.09(+0.46%) |
| Jun 27, 2017 | 18.75 | 18.77 | 18.75 | 18.77 | 328 | +0.13(+0.72%) |
| Jun 23, 2017 | 18.64 | 18.64 | 18.64 | 148 | +0.14(+0.76%) | |
| Jun 22, 2017 | 18.52 | 18.52 | 18.49 | 18.50 | 9,134 | -0.04(-0.22%) |
| Jun 21, 2017 | 18.49 | 18.54 | 18.49 | 18.54 | 4,256 | -0.10(-0.52%) |
| Jun 19, 2017 | 18.64 | 18.64 | 18.64 | 10 | +0.13(+0.73%) | |
| Jun 16, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 240 | -0.07(-0.36%) |
| Jun 15, 2017 | 18.14 | 18.57 | 18.14 | 18.57 | 7,310 | +0.27(+1.47%) |
| Jun 14, 2017 | 18.50 | 18.50 | 18.30 | 18.30 | 4,316 | -0.20(-1.08%) |
| Jun 13, 2017 | 18.38 | 18.50 | 18.38 | 18.50 | 575 | +0.75(+4.22%) |
| Jun 12, 2017 | 17.49 | 17.76 | 17.49 | 17.75 | 1,505 | +0.48(+2.79%) |
| Jun 09, 2017 | 17.27 | 17.35 | 17.27 | 17.27 | 2,360 | +0.04(+0.23%) |
| Jun 07, 2017 | 17.23 | 17.23 | 17.23 | 157 | -0.39(-2.21%) | |
| Jun 06, 2017 | 17.63 | 17.63 | 17.62 | 17.62 | 11,855 | +0.13(+0.75%) |
| Jun 05, 2017 | 17.49 | 17.49 | 17.49 | 17.49 | 543 | +0.01(+0.05%) |
| May 30, 2017 | 17.48 | 17.48 | 17.48 | 562 | +0.40(+2.34%) | |
| May 26, 2017 | 17.14 | 17.14 | 17.08 | 17.08 | 12,541 | -0.02(-0.10%) |
| May 24, 2017 | 17.10 | 17.10 | 17.10 | 108 | +0.04(+0.21%) | |
| May 23, 2017 | 17.09 | 17.09 | 17.00 | 17.06 | 5,280 | +0.03(+0.16%) |
| May 19, 2017 | 17.03 | 17.03 | 17.03 | 52 | +0.15(+0.90%) | |
| May 18, 2017 | 16.88 | 16.88 | 16.88 | 16.88 | 576 | -0.57(-3.27%) |
| May 17, 2017 | 17.44 | 17.45 | 17.44 | 17.45 | 1,954 | -0.07(-0.41%) |
| May 15, 2017 | 17.52 | 17.52 | 17.52 | 1,057 | +0.19(+1.09%) | |
| May 11, 2017 | 17.33 | 17.33 | 17.33 | 51 | -0.19(-1.08%) | |
| May 10, 2017 | 17.41 | 17.52 | 17.33 | 17.52 | 1,962 | +0.01(+0.05%) |
| May 09, 2017 | 17.39 | 17.51 | 17.37 | 17.51 | 1,128 | +0.36(+2.10%) |
| May 08, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 136 | +0.00(+0.01%) |
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.
