INTERTAPE POLYMER GROUP $12.41

up +0.29


23/5/2013 12:23 PM  |  OTC : ITPOF  |  Industries : Manufacturing / Converted Paper Product Manufacturing
Type:

ITPOF historical data

Date Open High Low Close Volume
5/22/2013 12.17 12.17 12.12 12.12 3
5/21/2013 11.99 12.19 11.98 12.15 402
5/20/2013 12.10 12.10 12.01 12.01 10
5/17/2013 12.26 12.26 11.91 11.96 233
5/16/2013 12.00 12.49 11.93 12.20 36
5/15/2013 11.64 12.10 11.64 11.72 231
5/14/2013 11.00 11.50 11.00 11.45 59
5/13/2013 11.02 11.02 11.02 11.02 2
5/10/2013 10.82 10.91 10.82 10.91 17
5/9/2013 10.98 11.00 10.92 10.92 59
5/8/2013 11.04 11.04 10.97 10.97 7
5/7/2013 11.01 11.09 11.00 11.04 21
5/6/2013 11.08 11.08 11.01 11.01 5
5/3/2013 11.12 11.16 11.12 11.14 11
5/2/2013 11.14 11.14 11.11 11.12 36
5/1/2013 11.01 11.04 10.94 11.04 7
4/30/2013 11.00 11.10 11.00 11.10 62
4/29/2013 11.03 11.03 11.03 11.03 0
4/26/2013 11.03 11.03 11.03 11.03 0
4/25/2013 11.00 11.03 10.98 11.03 9
4/24/2013 10.81 10.91 10.81 10.91 3
4/23/2013 10.68 10.74 10.50 10.74 29
4/22/2013 10.88 10.88 10.82 10.83 6
4/19/2013 11.01 11.03 10.90 10.90 8
4/18/2013 10.70 10.83 10.70 10.83 20
4/17/2013 10.68 10.68 10.61 10.61 2
4/16/2013 10.54 10.70 10.40 10.68 111
4/15/2013 10.71 10.72 10.48 10.51 60
4/12/2013 11.04 11.04 10.79 10.79 133
4/11/2013 10.99 10.99 10.97 10.97 9
4/10/2013 11.00 11.00 10.87 10.91 30
4/9/2013 10.81 10.81 10.81 10.81 26
4/8/2013 10.76 10.77 10.73 10.73 17
4/5/2013 10.62 10.78 10.62 10.76 37
4/4/2013 10.78 10.88 10.78 10.85 10
4/3/2013 10.88 10.88 10.80 10.82 14
4/2/2013 10.74 10.86 10.74 10.83 26
4/1/2013 10.85 10.88 10.82 10.88 50
3/28/2013 10.75 10.86 10.66 10.86 101
3/27/2013 10.63 10.80 10.61 10.61 45
3/26/2013 10.40 10.65 10.40 10.63 22
3/25/2013 10.44 10.44 10.29 10.31 13
3/22/2013 10.06 10.37 10.04 10.35 24
3/21/2013 9.96 10.06 9.96 10.06 74
3/20/2013 10.05 10.11 10.01 10.11 21
3/19/2013 10.02 10.02 9.58 9.88 229
3/18/2013 9.98 10.03 9.98 10.01 15
3/15/2013 10.00 10.07 10.00 10.07 53
3/14/2013 9.52 9.90 9.52 9.83 38
3/13/2013 9.46 9.48 9.46 9.48 4
3/12/2013 9.39 9.51 9.39 9.48 202
3/11/2013 9.35 9.43 9.34 9.42 82
3/8/2013 9.39 9.43 9.23 9.25 147
3/7/2013 9.12 9.50 9.12 9.39 96
3/6/2013 8.96 8.96 8.96 8.96 0
3/5/2013 8.96 8.96 8.96 8.96 0
3/4/2013 8.96 9.07 8.96 8.96 22
3/1/2013 9.06 9.06 8.96 9.03 10
2/28/2013 9.03 9.03 8.95 9.03 34
2/27/2013 8.84 9.04 8.84 9.01 10
2/26/2013 8.97 8.97 8.75 8.84 68
2/25/2013 9.01 9.01 9.01 9.01 5
2/22/2013 9.03 9.03 8.88 8.88 46
2/21/2013 8.91 9.04 8.83 8.99 82
2/20/2013 9.18 9.18 8.89 9.03 76
2/19/2013 9.20 9.27 9.20 9.26 8
2/15/2013 9.34 9.41 9.12 9.27 117
2/14/2013 9.51 9.56 9.33 9.41 54
2/13/2013 9.52 9.57 9.49 9.55 170
2/12/2013 9.55 9.55 9.48 9.52 32
2/11/2013 9.43 9.44 9.41 9.44 11
2/8/2013 9.51 9.51 9.42 9.43 71
2/7/2013 9.49 9.54 9.49 9.50 30
2/6/2013 9.51 9.54 9.51 9.54 6
2/5/2013 9.54 9.54 9.54 9.54 2
2/4/2013 9.70 9.73 9.56 9.56 9
2/1/2013 9.72 9.72 9.68 9.68 10
1/31/2013 9.72 9.72 9.60 9.64 27
1/30/2013 9.61 9.65 9.45 9.63 28
1/29/2013 9.45 9.82 9.45 9.78 84
1/28/2013 8.80 9.45 8.80 9.44 47
1/25/2013 8.71 8.76 8.71 8.76 50
1/24/2013 8.83 8.83 8.74 8.74 53
1/23/2013 8.72 8.87 8.71 8.83 20
1/22/2013 8.75 8.75 8.65 8.65 421
1/18/2013 8.63 8.81 8.57 8.75 97
1/17/2013 8.92 8.92 8.92 8.92 0
1/16/2013 9.01 9.01 8.92 8.92 20
1/15/2013 9.00 9.03 9.00 9.00 48
1/14/2013 9.05 9.05 8.95 8.96 38
1/11/2013 9.03 9.07 9.00 9.03 34
1/10/2013 8.85 9.01 8.73 9.00 130
1/9/2013 8.91 8.95 8.91 8.92 54
1/8/2013 8.93 8.93 8.87 8.91 16
1/7/2013 9.01 9.02 8.90 8.99 60
1/4/2013 8.51 9.00 8.50 9.00 94
1/3/2013 8.17 8.48 8.09 8.38 330
1/2/2013 8.18 8.25 8.16 8.17 90
12/31/2012 7.94 8.04 7.94 8.02 771
12/28/2012 8.00 8.06 7.99 8.02 128
Marketplace
Trading Center