ITPIntertape Polymer07/16/2019
LAST:

 18.40
CHANGE:
 0.40
OPEN:
17.94
HIGH:
18.48
ASK:
19.49
VOLUME:
77,372
CHANGE(%):
2.22
PREV:
18.00
LOW:
17.94
BID:
19.43
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/16/1917.9418.4817.9418.4077,3720
07/15/1918.2718.2717.8318.0068,5640
07/12/1917.9918.2517.9618.2579,4150
07/11/1918.0518.1517.7117.98100,9300
07/10/1918.2218.2917.9718.00189,2350
07/09/1918.5218.5218.0818.21108,2090
07/08/1918.8318.8318.4518.5572,1040
07/05/1918.7718.9018.6918.8661,0130
07/04/1918.9418.9418.7118.8336,1260
07/03/1918.8419.0918.8418.8885,8000
FUNDAMENTALS
Sector:Industrial Services
Industry:
52wk range:14.60 - 19.97
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
COMP8,223-350.43
DJI27,336-240.09
SP5003,004-100.34
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,406-80.56
BDI1,200494.26
HSI30,063-2530.83