Indicators

Integra Lifesciences (NQ: IART )

29.18 +0.01 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.