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 (%)
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%)
Apr 01, 2003 11.52 11.66 11.31 11.47 2,011,000 -0.03(-0.22%)
Mar 31, 2003 11.39 11.60 11.11 11.50 824,360 +0.03(+0.22%)
Mar 28, 2003 11.56 11.59 11.40 11.47 432,162 -0.10(-0.86%)
Mar 27, 2003 11.40 11.69 11.39 11.57 1,063,800 +0.14(+1.27%)
Mar 26, 2003 11.12 11.60 10.88 11.43 7,629,292 -0.36(-3.01%)
Mar 25, 2003 11.45 11.86 11.25 11.79 656,668 +0.40(+3.56%)
Mar 24, 2003 11.62 11.74 11.36 11.38 717,230 -0.40(-3.40%)
Mar 21, 2003 11.43 11.85 11.37 11.78 971,732 +0.50(+4.48%)
Mar 20, 2003 11.35 11.37 11.15 11.28 545,280 -0.12(-1.10%)
Mar 19, 2003 11.25 11.55 11.15 11.40 1,161,852 +0.15(+1.33%)
Mar 18, 2003 10.62 11.28 10.57 11.25 1,375,622 +0.62(+5.88%)
Mar 17, 2003 10.09 10.78 10.03 10.62 810,964 +0.49(+4.89%)
Mar 14, 2003 10.01 10.25 10.00 10.13 345,602 +0.10(+0.95%)
Mar 13, 2003 9.750 10.07 9.660 10.04 348,400 +0.32(+3.29%)
Mar 12, 2003 9.610 9.745 9.450 9.715 344,300 +0.08(+0.88%)
Mar 11, 2003 9.800 9.805 9.460 9.630 566,400 -0.18(-1.83%)
Mar 10, 2003 9.945 9.945 9.600 9.810 446,600 -0.14(-1.41%)
Mar 07, 2003 10.07 10.21 9.945 9.950 638,600 -0.23(-2.21%)
Mar 06, 2003 10.00 10.18 9.925 10.18 750,000 +0.18(+1.75%)
Mar 05, 2003 10.03 10.05 9.905 10.00 552,200 +0.00(+0.00%)
Mar 04, 2003 9.710 10.13 9.670 10.00 1,053,400 +0.20(+2.04%)
Mar 03, 2003 9.665 9.805 9.650 9.800 523,600 +0.11(+1.08%)
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%)
Feb 03, 2003 8.250 8.315 8.130 8.225 262,600 -0.02(-0.18%)
Jan 31, 2003 8.275 8.455 8.175 8.240 386,600 -0.06(-0.72%)
Jan 30, 2003 8.125 8.350 8.150 8.300 291,200 +0.18(+2.15%)
Jan 29, 2003 8.245 8.245 7.945 8.125 210,200 -0.12(-1.46%)
Jan 28, 2003 8.085 8.325 8.045 8.245 196,600 +0.18(+2.30%)
Jan 27, 2003 7.895 8.135 7.850 8.060 327,800 +0.16(+2.03%)
Jan 24, 2003 8.005 8.065 7.830 7.900 233,200 -0.18(-2.23%)
Jan 23, 2003 8.220 8.250 7.970 8.080 436,400 -0.13(-1.64%)
Jan 22, 2003 8.205 8.215 8.000 8.215 209,200 +0.01(+0.12%)
Jan 21, 2003 8.390 8.435 8.160 8.205 408,200 -0.15(-1.85%)
Jan 17, 2003 8.370 8.460 8.105 8.360 247,600 -0.03(-0.30%)
Jan 16, 2003 8.395 8.565 8.365 8.385 317,200 -0.01(-0.12%)
Jan 15, 2003 8.630 8.710 8.365 8.395 246,800 -0.29(-3.39%)
Jan 14, 2003 8.610 8.790 8.560 8.690 405,800 +0.09(+1.11%)
Jan 13, 2003 8.780 8.800 8.500 8.595 229,800 -0.12(-1.38%)
Jan 10, 2003 8.695 8.775 8.590 8.716 212,200 -0.03(-0.34%)
Jan 09, 2003 8.770 8.800 8.550 8.745 121,200 +0.04(+0.46%)
Jan 08, 2003 8.795 8.865 8.665 8.705 191,200 -0.07(-0.80%)
Jan 07, 2003 8.900 8.900 8.625 8.775 118,200 -0.09(-1.07%)
Jan 06, 2003 8.900 8.910 8.700 8.870 547,000 -0.03(-0.34%)
Jan 03, 2003 8.975 8.975 8.870 8.900 88,800 -0.04(-0.50%)
Jan 02, 2003 8.845 9.025 8.820 8.945 103,600 +0.12(+1.36%)
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%)
Oct 01, 2002 7.946 8.250 7.675 8.060 455,000 +0.12(+1.45%)
Sep 30, 2002 7.800 7.964 7.550 7.945 695,200 +0.15(+1.86%)
Sep 27, 2002 7.770 7.895 7.700 7.800 571,200 +0.04(+0.52%)
Sep 26, 2002 7.820 7.860 7.600 7.760 447,800 -0.09(-1.15%)
Sep 25, 2002 7.535 7.885 7.535 7.850 623,600 +0.35(+4.67%)
Sep 24, 2002 7.800 7.925 7.425 7.500 347,000 -0.30(-3.85%)
Sep 23, 2002 7.835 7.950 7.780 7.800 613,700 -0.05(-0.64%)
Sep 20, 2002 8.000 8.045 7.750 7.851 309,916 +0.15(+1.95%)
Sep 19, 2002 7.800 7.905 7.675 7.700 401,200 -0.10(-1.35%)
Sep 18, 2002 7.600 7.900 7.600 7.805 293,488 +0.23(+3.10%)
Sep 17, 2002 7.770 7.815 7.555 7.570 132,800 -0.20(-2.57%)
Sep 16, 2002 7.756 7.865 7.710 7.770 189,070 -0.03(-0.38%)
Sep 13, 2002 7.750 7.870 7.700 7.800 362,600 +0.06(+0.84%)
Sep 12, 2002 7.875 7.875 7.675 7.735 203,976 -0.09(-1.15%)
Sep 11, 2002 7.875 7.950 7.750 7.825 261,400 -0.02(-0.32%)
Sep 10, 2002 7.845 7.895 7.725 7.850 237,000 +0.05(+0.64%)
Sep 09, 2002 7.750 7.875 7.625 7.800 356,500 +0.02(+0.26%)
Sep 06, 2002 7.679 7.850 7.655 7.780 290,000 +0.21(+2.71%)
Sep 05, 2002 7.705 7.770 7.505 7.575 151,800 -0.20(-2.57%)
Sep 04, 2002 7.525 7.825 7.525 7.775 340,800 +0.25(+3.25%)
Sep 03, 2002 7.740 7.740 7.450 7.530 296,000 -0.20(-2.59%)
Aug 30, 2002 8.050 8.135 7.720 7.730 178,000 -0.40(-4.92%)
Aug 29, 2002 8.150 8.150 7.915 8.130 198,354 +0.11(+1.31%)
Aug 28, 2002 8.095 8.190 7.920 8.025 415,000 -0.07(-0.93%)
Aug 27, 2002 8.300 8.300 8.055 8.100 331,478 -0.21(-2.53%)
Aug 26, 2002 8.130 8.315 8.050 8.310 171,150 +0.19(+2.28%)
Aug 23, 2002 8.055 8.255 7.970 8.125 340,056 +0.06(+0.81%)
Aug 22, 2002 8.025 8.200 7.940 8.060 226,800 +0.02(+0.19%)
Aug 21, 2002 7.785 8.330 7.675 8.045 441,368 +0.26(+3.34%)
Aug 20, 2002 7.625 7.975 7.600 7.785 328,854 +0.25(+3.32%)
Aug 16, 2002 7.600 7.750 7.475 7.535 296,400 -0.09(-1.25%)
Aug 15, 2002 7.560 7.750 7.500 7.630 289,012 +0.07(+0.93%)
Aug 14, 2002 7.485 7.655 7.450 7.560 401,200 +0.06(+0.80%)
Aug 13, 2002 7.450 7.850 7.415 7.500 538,600 +0.02(+0.33%)
Aug 12, 2002 7.495 7.585 7.400 7.476 380,000 +0.12(+1.57%)
Aug 07, 2002 7.316 7.470 7.316 7.360 782,764 +0.08(+1.10%)
Aug 06, 2002 7.430 7.500 7.150 7.280 910,600 -0.17(-2.28%)
Aug 05, 2002 7.995 8.100 7.190 7.450 995,286 +0.02(+0.20%)
Aug 02, 2002 8.500 8.500 7.430 7.435 660,000 -1.01(-12.01%)
Aug 01, 2002 8.306 8.450 8.030 8.450 192,400 +0.15(+1.81%)
Jul 31, 2002 8.499 8.618 8.150 8.300 283,800 -0.21(-2.41%)
Jul 30, 2002 8.200 8.505 8.050 8.505 279,840 +0.38(+4.68%)
Jul 29, 2002 8.000 8.250 7.900 8.125 670,940 +0.12(+1.56%)
Jul 26, 2002 7.925 8.050 7.695 8.000 328,400 +0.03(+0.31%)
Jul 25, 2002 7.825 8.000 7.775 7.975 701,268 +0.02(+0.31%)
Jul 24, 2002 8.095 8.095 7.675 7.950 382,200 -0.01(-0.19%)
Jul 23, 2002 8.460 8.595 7.585 7.965 620,800 -0.54(-6.29%)
Jul 22, 2002 9.135 9.135 8.341 8.500 566,400 -0.50(-5.56%)
Jul 19, 2002 8.755 9.030 8.390 9.000 313,800 -0.19(-2.07%)
Jul 17, 2002 9.125 9.545 8.675 9.190 518,400 -0.24(-2.49%)
Jul 12, 2002 9.250 9.555 9.015 9.425 329,200 +0.19(+2.00%)
Jul 11, 2002 8.855 9.240 8.760 9.240 304,400 +0.27(+2.95%)
Jul 10, 2002 9.200 9.200 8.580 8.975 861,800 -0.03(-0.33%)
Jul 09, 2002 9.015 9.270 9.000 9.005 331,800 -0.01(-0.11%)
Jul 08, 2002 9.110 9.110 9.015 9.015 418,200 -0.09(-1.04%)
Jul 05, 2002 9.135 9.335 8.955 9.110 185,400 +0.16(+1.79%)
Jul 04, 2002 10.05 10.05 8.675 8.950 2,031,800 +0.00(+0.00%)
Jul 03, 2002 10.05 10.05 8.675 8.950 2,031,800 -1.15(-11.39%)
Jul 02, 2002 10.00 10.54 9.700 10.10 590,200 +0.11(+1.05%)
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.