ITPIntertape Polymer01/18/2019
LAST:

 19.24
CHANGE:
 0.22
OPEN:
19.05
HIGH:
19.41
ASK:
19.49
VOLUME:
401,427
CHANGE(%):
1.16
PREV:
19.02
LOW:
19.00
BID:
19.43
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/18/1919.0519.4119.0019.24401,4270
01/17/1919.0819.2218.7919.02519,1630
01/16/1919.0819.3019.0319.12221,3360
01/15/1918.8019.1118.7919.05149,4930
01/14/1918.6218.8518.5118.81132,3770
01/11/1918.4818.7518.4818.72130,6690
01/10/1918.1718.5218.0118.51177,6260
01/09/1917.6118.3917.6118.17241,9260
01/08/1917.2817.6117.1917.58154,3050
01/07/1916.9117.2416.8617.2196,5890
FUNDAMENTALS
Sector:Industrial Services
Industry:
52wk range:14.60 - 22.51
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
COMP7,157731.03
DJI24,7063361.38
SP5002,671351.32
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,281-100.80
BDI1,200494.26
HSI30,063-2530.83