Indicators

Integra Lifesciences (NQ: IART )

26.48 +0.27 (+1.03%)

Streaming Delayed Price Updated: 2:17 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	9.500	9.825	9.500	9.695	386,800	+0.12(+1.20%)
Feb 27, 2003	9.750	9.945	9.335	9.580	593,200	-0.04(-0.47%)
Feb 26, 2003	9.675	9.975	9.565	9.625	619,800	-0.07(-0.77%)
Feb 25, 2003	9.250	9.705	9.180	9.700	300,200	+0.38(+4.13%)
Feb 24, 2003	9.280	9.620	9.225	9.315	606,800	-0.01(-0.11%)
Feb 21, 2003	9.250	9.630	9.140	9.325	844,200	+0.04(+0.38%)
Feb 20, 2003	9.055	9.565	9.055	9.290	405,800	+0.16(+1.81%)
Feb 19, 2003	9.050	9.435	9.040	9.125	339,200	+0.04(+0.44%)
Feb 18, 2003	8.900	9.165	8.880	9.085	542,400	+0.19(+2.08%)
Feb 14, 2003	8.890	8.925	8.820	8.900	1,067,400	-0.05(-0.56%)
Feb 13, 2003	8.800	9.000	8.625	8.950	3,981,000	+0.20(+2.34%)
Feb 12, 2003	8.855	9.050	8.730	8.745	1,455,800	+0.31(+3.68%)
Feb 11, 2003	8.445	8.480	8.405	8.435	125,000	-0.01(-0.18%)
Feb 10, 2003	8.355	8.450	8.325	8.450	159,400	+0.10(+1.20%)
Feb 07, 2003	8.300	8.410	8.175	8.350	143,400	+0.00(+0.00%)
Feb 06, 2003	8.280	8.355	8.275	8.350	85,000	+0.01(+0.18%)
Feb 05, 2003	8.235	8.420	8.190	8.335	240,200	+0.14(+1.65%)
Feb 04, 2003	8.200	8.230	8.080	8.200	168,600	-0.03(-0.30%)

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.