Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.900 9.200 8.775 8.825 223,400 -0.02(-0.17%)
Dec 30, 2002 8.525 8.910 8.525 8.840 454,600 +0.24(+2.80%)
Dec 27, 2002 8.600 8.650 8.485 8.600 126,800 -0.07(-0.81%)
Dec 26, 2002 8.550 8.700 8.550 8.670 175,800 +0.20(+2.36%)
Dec 24, 2002 8.675 8.825 8.470 8.470 65,000 -0.20(-2.31%)
Dec 23, 2002 8.625 8.800 8.475 8.670 219,400 +0.11(+1.23%)
Dec 20, 2002 8.625 8.800 8.500 8.565 270,800 +0.06(+0.76%)
Dec 19, 2002 8.810 8.850 8.500 8.500 219,600 -0.22(-2.52%)
Dec 18, 2002 8.925 9.035 8.650 8.720 254,000 -0.23(-2.57%)
Dec 17, 2002 8.730 8.995 8.705 8.950 139,800 +0.15(+1.71%)
Dec 16, 2002 8.685 8.875 8.555 8.800 200,200 +0.12(+1.38%)
Dec 13, 2002 8.505 8.825 8.505 8.680 340,600 +0.17(+2.00%)
Dec 12, 2002 8.865 8.895 8.400 8.510 454,800 -0.31(-3.56%)
Dec 11, 2002 8.680 8.925 8.630 8.825 291,200 +0.20(+2.31%)
Dec 10, 2002 8.590 8.930 8.590 8.625 190,600 +0.07(+0.82%)
Dec 09, 2002 8.825 9.045 8.500 8.555 288,600 -0.33(-3.76%)
Dec 06, 2002 8.630 8.900 8.630 8.889 136,000 +0.26(+3.01%)
Dec 05, 2002 8.650 8.805 8.630 8.630 103,400 -0.02(-0.23%)
Dec 04, 2002 8.645 8.800 8.450 8.650 182,600 +0.05(+0.57%)
Dec 03, 2002 8.525 8.725 8.375 8.601 246,000 +0.05(+0.60%)
Dec 02, 2002 8.900 9.000 8.430 8.550 284,000 -0.23(-2.62%)
Nov 29, 2002 8.805 9.085 8.780 8.780 47,000 -0.10(-1.18%)
Nov 27, 2002 8.650 8.979 8.650 8.884 148,400 +0.18(+2.06%)
Nov 26, 2002 9.050 9.155 8.555 8.705 245,000 -0.40(-4.45%)
Nov 25, 2002 9.000 9.225 8.820 9.110 260,000 +0.07(+0.83%)
Nov 22, 2002 8.850 9.155 8.730 9.035 295,600 +0.18(+1.98%)
Nov 21, 2002 9.020 9.205 8.850 8.860 396,400 -0.13(-1.50%)
Nov 20, 2002 8.800 9.020 8.800 8.995 330,800 +0.13(+1.47%)
Nov 19, 2002 8.760 9.025 8.630 8.864 472,400 +0.11(+1.31%)
Nov 18, 2002 8.945 9.055 8.720 8.750 462,000 -0.27(-2.99%)
Nov 15, 2002 9.240 9.460 8.945 9.020 388,600 -0.32(-3.43%)
Nov 14, 2002 9.280 9.495 9.150 9.340 299,400 +0.10(+1.08%)
Nov 13, 2002 9.050 9.495 8.850 9.240 365,600 +0.17(+1.82%)
Nov 12, 2002 8.755 9.113 8.750 9.075 344,600 +0.31(+3.54%)
Nov 11, 2002 8.750 9.025 8.650 8.765 365,400 -0.05(-0.62%)
Nov 08, 2002 8.530 8.915 8.500 8.820 326,400 +0.26(+3.04%)
Nov 07, 2002 8.625 8.695 8.475 8.560 367,200 -0.11(-1.26%)
Nov 06, 2002 8.480 9.245 8.410 8.669 929,000 +0.29(+3.52%)
Nov 05, 2002 7.945 8.720 7.750 8.375 820,000 +0.41(+5.08%)
Nov 04, 2002 6.830 7.970 6.825 7.970 1,566,000 +0.97(+13.86%)
Nov 01, 2002 6.810 7.055 6.735 7.000 431,400 +0.09(+1.30%)
Oct 31, 2002 6.870 7.200 6.830 6.910 434,400 +0.04(+0.66%)
Oct 30, 2002 7.495 7.525 6.680 6.865 946,416 -0.61(-8.16%)
Oct 29, 2002 7.545 7.545 7.225 7.475 245,420 +0.00(+0.07%)
Oct 28, 2002 7.270 7.615 7.205 7.470 422,000 +0.25(+3.53%)
Oct 25, 2002 6.950 7.300 6.920 7.215 249,686 +0.26(+3.81%)
Oct 24, 2002 7.685 7.790 6.870 6.950 2,466,520 -0.58(-7.76%)
Oct 23, 2002 7.400 7.650 7.200 7.535 303,400 +0.11(+1.48%)
Oct 22, 2002 7.075 7.525 7.075 7.425 644,400 +0.39(+5.62%)
Oct 21, 2002 7.075 7.300 7.000 7.030 546,600 -0.02(-0.28%)
Oct 18, 2002 6.950 7.235 6.030 7.050 2,891,008 +0.10(+1.44%)
Oct 17, 2002 7.210 7.505 6.825 6.950 354,200 -0.21(-3.00%)
Oct 16, 2002 7.370 7.450 6.840 7.165 543,198 -0.26(-3.57%)
Oct 15, 2002 7.605 8.035 7.360 7.430 670,200 -0.17(-2.24%)
Oct 14, 2002 7.980 8.170 7.580 7.600 710,970 -0.46(-5.77%)
Oct 11, 2002 8.200 8.215 7.955 8.065 201,194 -0.12(-1.53%)
Oct 10, 2002 7.830 8.200 7.825 8.190 337,562 +0.36(+4.66%)
Oct 09, 2002 7.845 7.925 7.760 7.825 269,000 -0.17(-2.13%)
Oct 08, 2002 7.695 7.995 7.575 7.995 410,000 +0.39(+5.13%)
Oct 07, 2002 7.905 8.065 7.531 7.605 505,000 -0.32(-4.10%)
Oct 04, 2002 8.165 8.175 7.870 7.930 248,800 -0.16(-1.98%)
Oct 03, 2002 8.035 8.230 8.035 8.090 384,160 +0.06(+0.81%)
Oct 02, 2002 8.000 8.250 7.995 8.025 509,800 -0.04(-0.43%)
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.