Integra Lifesciences (NQ: IART )

34.69 -0.14 (-0.40%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.61 17.75 17.52 17.64 361,200 +0.14(+0.80%)
Jun 29, 2004 17.48 17.64 17.27 17.50 578,400 +0.07(+0.40%)
Jun 28, 2004 17.95 18.00 17.07 17.43 1,411,400 -0.38(-2.16%)
Jun 25, 2004 17.86 17.92 17.51 17.81 437,400 +0.06(+0.34%)
Jun 24, 2004 17.75 17.90 17.62 17.75 725,400 +0.02(+0.11%)
Jun 23, 2004 17.67 17.81 17.43 17.73 1,011,600 +0.23(+1.31%)
Jun 22, 2004 17.69 17.69 17.25 17.50 567,400 +0.00(+0.00%)
Jun 21, 2004 17.43 17.91 17.10 17.50 1,215,600 +0.64(+3.83%)
Jun 18, 2004 17.05 17.21 16.85 16.86 385,200 -0.21(-1.23%)
Jun 17, 2004 17.13 17.34 16.96 17.07 378,200 +0.00(+0.00%)
Jun 16, 2004 16.62 17.20 16.60 17.07 437,600 +0.44(+2.65%)
Jun 15, 2004 16.34 16.71 16.34 16.62 508,200 +0.25(+1.50%)
Jun 14, 2004 16.36 16.48 16.14 16.38 262,200 +0.02(+0.15%)
Jun 10, 2004 16.50 16.57 16.27 16.36 302,800 -0.12(-0.73%)
Jun 09, 2004 16.62 16.68 16.41 16.48 109,400 -0.17(-1.05%)
Jun 08, 2004 16.61 16.70 16.35 16.65 310,200 +0.00(+0.03%)
Jun 07, 2004 16.52 16.75 16.43 16.64 147,600 +0.23(+1.40%)
Jun 04, 2004 16.43 16.50 16.25 16.41 113,600 +0.11(+0.67%)
Jun 03, 2004 16.64 16.64 16.30 16.30 303,600 -0.21(-1.24%)
Jun 02, 2004 16.23 16.77 16.11 16.51 618,800 +0.35(+2.17%)
Jun 01, 2004 15.92 16.24 15.89 16.16 131,400 +0.14(+0.91%)
May 28, 2004 16.29 16.29 15.94 16.02 170,000 -0.25(-1.57%)
May 27, 2004 15.87 16.28 15.87 16.27 266,400 +0.32(+2.04%)
May 26, 2004 15.57 15.98 15.54 15.95 157,800 +0.35(+2.21%)
May 25, 2004 15.39 15.60 15.39 15.60 448,000 +0.12(+0.78%)
May 24, 2004 15.46 15.60 15.39 15.48 143,200 +0.05(+0.32%)
May 21, 2004 15.50 15.50 15.26 15.43 242,600 +0.05(+0.36%)
May 20, 2004 15.26 15.50 15.15 15.38 217,200 +0.12(+0.82%)
May 19, 2004 15.27 15.35 15.05 15.25 356,000 +0.01(+0.03%)
May 18, 2004 15.11 15.24 15.10 15.24 125,600 +0.15(+1.03%)
May 17, 2004 15.16 15.29 14.88 15.09 209,600 -0.19(-1.24%)
May 14, 2004 15.47 15.64 15.18 15.28 355,400 -0.24(-1.55%)
May 13, 2004 15.52 15.66 15.34 15.52 149,200 +0.03(+0.16%)
May 12, 2004 15.38 15.51 15.05 15.49 433,800 +0.02(+0.16%)
May 11, 2004 15.45 15.62 15.23 15.47 171,600 +0.13(+0.85%)
May 10, 2004 15.78 15.85 15.13 15.34 274,000 -0.50(-3.16%)
May 07, 2004 15.96 16.12 15.80 15.84 175,800 -0.12(-0.78%)
May 06, 2004 16.30 16.30 15.62 15.96 195,000 -0.34(-2.06%)
May 05, 2004 16.27 16.43 16.13 16.30 128,400 +0.00(+0.00%)
May 04, 2004 16.09 16.43 15.89 16.30 196,600 +0.21(+1.34%)
May 03, 2004 15.96 16.44 15.96 16.09 493,200 +0.09(+0.53%)
Apr 30, 2004 16.20 16.35 15.91 16.00 282,600 -0.23(-1.39%)
Apr 29, 2004 16.02 16.74 16.02 16.23 609,600 +0.14(+0.84%)
Apr 28, 2004 16.05 16.45 15.61 16.09 773,200 -0.30(-1.80%)
Apr 27, 2004 16.00 16.45 15.97 16.39 255,400 +0.36(+2.25%)
Apr 26, 2004 16.38 16.43 15.98 16.02 297,000 -0.33(-2.02%)
Apr 23, 2004 16.07 16.48 15.69 16.36 484,200 +0.31(+1.93%)
Apr 22, 2004 15.41 16.05 15.41 16.05 278,600 +0.55(+3.52%)
Apr 21, 2004 15.37 15.67 15.28 15.50 301,400 +0.13(+0.85%)
Apr 20, 2004 15.85 16.04 15.31 15.37 247,400 -0.41(-2.60%)
Apr 19, 2004 15.51 15.84 15.30 15.78 283,600 +0.38(+2.47%)
Apr 16, 2004 15.39 15.57 15.28 15.40 107,400 +0.02(+0.10%)
Apr 15, 2004 15.45 15.60 15.30 15.38 171,400 -0.21(-1.38%)
Apr 14, 2004 15.47 15.72 15.32 15.60 145,400 +0.08(+0.52%)
Apr 13, 2004 15.82 15.99 15.36 15.52 308,600 -0.38(-2.36%)
Apr 12, 2004 15.88 16.06 15.79 15.89 75,600 -0.02(-0.09%)
Apr 08, 2004 15.98 16.14 15.90 15.91 206,600 -0.12(-0.75%)
Apr 07, 2004 15.74 16.05 15.66 16.03 334,400 +0.28(+1.78%)
Apr 06, 2004 15.94 15.97 15.75 15.75 155,000 -0.20(-1.25%)
Apr 05, 2004 15.78 16.04 15.62 15.95 370,400 +0.00(+0.00%)
Apr 02, 2004 15.70 15.97 15.63 15.95 281,000 +0.34(+2.18%)
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.