Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.41 13.65 13.09 13.18 411,800 -0.45(-3.30%)
Jun 27, 2003 13.34 13.63 13.22 13.62 327,990 +0.29(+2.14%)
Jun 26, 2003 13.09 13.45 12.97 13.34 330,800 +0.29(+2.18%)
Jun 25, 2003 12.75 13.22 12.75 13.05 345,600 +0.23(+1.83%)
Jun 24, 2003 12.78 12.85 12.51 12.82 503,800 +0.02(+0.12%)
Jun 23, 2003 13.55 13.55 12.43 12.80 582,800 -0.72(-5.36%)
Jun 20, 2003 13.40 13.60 13.40 13.53 470,400 +0.07(+0.56%)
Jun 19, 2003 13.70 13.89 13.42 13.46 282,600 -0.41(-2.96%)
Jun 18, 2003 13.65 13.88 13.56 13.87 630,200 +0.21(+1.58%)
Jun 17, 2003 13.78 13.98 13.45 13.65 673,600 -0.21(-1.55%)
Jun 16, 2003 13.85 13.89 13.50 13.87 405,400 +0.10(+0.69%)
Jun 13, 2003 14.12 14.12 13.64 13.77 325,400 -0.30(-2.13%)
Jun 12, 2003 14.25 14.25 13.90 14.07 275,000 -0.15(-1.09%)
Jun 11, 2003 14.09 14.34 14.07 14.22 294,200 +0.12(+0.85%)
Jun 10, 2003 13.62 14.17 13.29 14.11 635,000 +0.48(+3.52%)
Jun 09, 2003 14.12 14.17 13.56 13.62 476,800 -0.41(-2.96%)
Jun 06, 2003 14.46 14.73 13.93 14.04 549,600 -0.41(-2.83%)
Jun 05, 2003 14.12 14.50 14.03 14.45 338,800 +0.38(+2.73%)
Jun 04, 2003 13.72 14.11 13.72 14.06 2,085,000 +0.31(+2.29%)
Jun 03, 2003 13.97 14.06 13.71 13.75 821,400 -0.22(-1.57%)
Jun 02, 2003 14.26 14.62 13.92 13.97 1,253,200 -0.14(-1.00%)
May 30, 2003 14.51 14.66 14.02 14.11 731,600 -0.42(-2.86%)
May 29, 2003 14.34 14.97 14.34 14.53 1,088,800 +0.24(+1.68%)
May 28, 2003 14.00 14.38 13.71 14.29 831,800 +0.31(+2.20%)
May 27, 2003 13.72 14.26 13.53 13.98 1,364,000 +0.29(+2.13%)
May 23, 2003 13.65 13.99 13.59 13.69 793,200 +0.05(+0.40%)
May 22, 2003 13.88 13.88 13.34 13.63 1,102,000 -0.10(-0.76%)
May 21, 2003 12.94 14.04 12.86 13.73 2,556,200 +0.82(+6.35%)
May 20, 2003 12.66 13.02 12.66 12.91 868,000 +0.30(+2.38%)
May 19, 2003 12.82 12.97 12.35 12.62 879,000 -0.23(-1.79%)
May 16, 2003 13.14 13.25 12.84 12.85 525,000 -0.40(-3.06%)
May 15, 2003 13.18 13.26 13.17 13.25 391,800 +0.02(+0.15%)
May 14, 2003 13.15 13.25 13.03 13.23 256,000 +0.07(+0.57%)
May 13, 2003 13.27 13.27 13.10 13.15 272,600 -0.10(-0.72%)
May 12, 2003 12.96 13.27 12.88 13.25 518,400 +0.26(+1.96%)
May 09, 2003 13.46 13.50 12.96 12.99 547,000 -0.39(-2.88%)
May 08, 2003 13.09 13.42 13.05 13.38 557,200 +0.30(+2.29%)
May 07, 2003 13.09 13.25 12.88 13.08 467,000 -0.01(-0.08%)
May 06, 2003 13.20 13.28 13.00 13.09 605,200 -0.14(-1.10%)
May 05, 2003 13.48 13.48 13.06 13.23 434,200 -0.15(-1.08%)
May 02, 2003 13.24 13.53 13.20 13.38 508,200 +0.11(+0.79%)
May 01, 2003 13.40 13.40 13.05 13.28 447,400 -0.11(-0.82%)
Apr 30, 2003 13.14 13.45 13.03 13.38 789,600 +0.21(+1.56%)
Apr 29, 2003 12.98 13.25 12.88 13.18 831,600 +0.21(+1.65%)
Apr 28, 2003 12.62 13.19 12.61 12.96 1,468,200 -0.19(-1.41%)
Apr 25, 2003 12.52 13.57 12.48 13.15 2,719,400 +0.90(+7.35%)
Apr 24, 2003 11.81 12.25 11.56 12.25 893,200 +0.47(+4.03%)
Apr 23, 2003 11.14 11.85 11.14 11.78 388,200 +0.68(+6.08%)
Apr 22, 2003 11.07 11.24 11.00 11.10 982,200 +0.03(+0.23%)
Apr 21, 2003 11.29 11.29 10.95 11.07 311,000 -0.18(-1.56%)
Apr 17, 2003 10.95 11.39 10.91 11.25 590,600 +0.38(+3.45%)
Apr 16, 2003 11.79 11.86 10.88 10.88 962,400 -0.84(-7.13%)
Apr 15, 2003 11.46 11.71 11.35 11.71 485,400 +0.21(+1.83%)
Apr 14, 2003 11.45 11.62 11.25 11.50 334,600 +0.16(+1.46%)
Apr 11, 2003 11.52 11.68 11.30 11.34 520,800 -0.19(-1.65%)
Apr 10, 2003 11.40 11.61 11.31 11.53 184,800 +0.16(+1.41%)
Apr 09, 2003 11.36 11.57 11.16 11.37 868,400 -0.04(-0.31%)
Apr 08, 2003 11.39 11.56 11.36 11.40 563,000 +0.01(+0.09%)
Apr 07, 2003 11.70 12.00 11.37 11.39 501,200 -0.19(-1.64%)
Apr 04, 2003 11.62 11.68 11.46 11.58 181,200 -0.01(-0.09%)
Apr 03, 2003 11.54 11.67 11.48 11.59 352,600 +0.08(+0.70%)
Apr 02, 2003 11.51 11.65 11.40 11.51 707,000 +0.04(+0.31%)
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.