Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	16.59	16.86	15.26	15.86	1,379,600	-0.74(-4.46%)
Feb 26, 2004	16.11	16.65	16.02	16.59	511,200	+0.50(+3.14%)
Feb 25, 2004	15.46	16.09	15.26	16.09	431,200	+0.71(+4.62%)
Feb 24, 2004	15.62	15.63	15.26	15.38	193,800	-0.13(-0.84%)
Feb 23, 2004	15.55	15.64	15.28	15.51	338,800	+0.13(+0.85%)
Feb 20, 2004	15.38	15.64	15.28	15.38	209,400	-0.01(-0.10%)
Feb 19, 2004	15.87	15.97	15.39	15.39	187,400	-0.33(-2.10%)
Feb 18, 2004	16.12	16.14	15.72	15.72	181,400	-0.31(-1.90%)
Feb 17, 2004	15.90	16.07	15.90	16.03	160,600	+0.12(+0.75%)
Feb 13, 2004	16.19	16.32	15.90	15.91	287,200	-0.30(-1.88%)
Feb 12, 2004	16.70	16.70	16.20	16.21	150,200	-0.37(-2.23%)
Feb 11, 2004	16.64	16.68	16.42	16.59	141,600	-0.04(-0.27%)
Feb 10, 2004	16.52	16.66	16.24	16.63	282,000	+0.10(+0.61%)
Feb 09, 2004	16.59	16.70	16.32	16.53	157,800	-0.09(-0.51%)
Feb 06, 2004	16.20	16.75	16.14	16.61	234,800	+0.41(+2.56%)
Feb 05, 2004	16.22	16.30	16.00	16.20	349,400	-0.04(-0.25%)
Feb 04, 2004	16.85	16.85	16.21	16.24	313,800	-0.58(-3.45%)
Feb 03, 2004	16.33	16.93	16.32	16.82	759,800	+0.38(+2.28%)

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.