ITPIntertape Polymer04/18/2019
LAST:

 18.59
CHANGE:
 0.20
OPEN:
18.40
HIGH:
18.61
ASK:
19.49
VOLUME:
129,278
CHANGE(%):
1.09
PREV:
18.39
LOW:
18.30
BID:
19.43
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/18/1918.4018.6118.3018.59129,2780
04/17/1918.2118.4318.0318.39133,6380
04/16/1918.3518.4418.1018.19175,3720
04/15/1918.2018.3318.1618.31134,0550
04/12/1918.2918.3518.1118.1595,2410
04/11/1918.4218.4218.1718.2374,6820
04/10/1918.3418.5818.2918.3966,8520
04/09/1918.6518.6518.2318.3479,5260
04/08/1918.7518.7618.5318.7080,2530
04/05/1918.7818.9018.7318.8278,4070
FUNDAMENTALS
Sector:Industrial Services
Industry:
52wk range:14.60 - 20.15
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 07, 1993
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,99820.02
DJI26,5601100.42
SP5002,90550.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,27620.12
BDI1,200494.26
HSI30,063-2530.83