Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Lifesciences (NQ: IART )

24.91 -0.17 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2003 14.48 14.63 14.10 14.33 571,600 -0.06(-0.42%)
Dec 30, 2003 13.82 14.71 13.75 14.39 1,106,144 +0.62(+4.46%)
Dec 29, 2003 14.12 14.30 13.62 13.78 1,670,316 -0.40(-2.82%)
Dec 26, 2003 14.07 14.26 14.05 14.18 278,182 +0.01(+0.04%)
Dec 24, 2003 14.47 14.53 13.90 14.17 720,798 -0.30(-2.11%)
Dec 23, 2003 14.64 14.95 14.47 14.47 554,316 -0.29(-2.00%)
Dec 22, 2003 14.85 15.10 14.50 14.77 408,530 -0.14(-0.97%)
Dec 19, 2003 15.18 15.28 14.76 14.91 484,534 -0.32(-2.10%)
Dec 18, 2003 15.02 15.24 14.72 15.23 398,820 +0.21(+1.43%)
Dec 17, 2003 14.80 15.03 14.70 15.02 309,356 +0.32(+2.18%)
Dec 16, 2003 14.69 14.78 14.38 14.70 317,086 -0.11(-0.74%)
Dec 15, 2003 15.01 15.25 14.69 14.81 405,976 -0.09(-0.60%)
Dec 12, 2003 14.70 14.90 14.57 14.90 362,078 +0.21(+1.46%)
Dec 11, 2003 13.98 14.76 13.98 14.69 511,800 +0.66(+4.71%)
Dec 10, 2003 14.86 14.91 13.75 14.03 1,214,008 -0.88(-5.94%)
Dec 09, 2003 15.14 15.24 14.90 14.91 424,902 -0.23(-1.55%)
Dec 08, 2003 15.05 15.30 14.84 15.14 416,084 +0.00(+0.00%)
Dec 05, 2003 15.30 15.43 15.04 15.14 389,106 -0.16(-1.01%)
Dec 04, 2003 15.57 15.65 14.85 15.30 457,758 -0.23(-1.48%)
Dec 03, 2003 15.94 16.20 15.50 15.53 302,968 -0.41(-2.54%)
Dec 02, 2003 15.85 16.19 15.85 15.94 371,384 +0.08(+0.50%)
Dec 01, 2003 15.72 16.05 15.70 15.86 594,202 +0.16(+0.99%)
Nov 28, 2003 16.03 16.03 15.50 15.70 320,176 -0.26(-1.63%)
Nov 26, 2003 16.05 16.27 15.94 15.96 375,344 -0.14(-0.90%)
Nov 25, 2003 15.90 16.23 15.79 16.11 388,366 +0.23(+1.45%)
Nov 24, 2003 15.29 16.00 15.26 15.88 677,238 +0.50(+3.25%)
Nov 21, 2003 15.48 15.62 15.35 15.38 349,454 -0.11(-0.71%)
Nov 20, 2003 15.57 15.75 15.42 15.48 608,116 -0.08(-0.48%)
Nov 19, 2003 15.81 15.88 15.20 15.56 891,632 -0.32(-2.02%)
Nov 18, 2003 16.10 16.32 15.78 15.88 434,848 -0.34(-2.10%)
Nov 17, 2003 16.45 16.50 16.05 16.22 497,796 -0.35(-2.08%)
Nov 14, 2003 16.91 17.02 16.41 16.57 361,250 -0.44(-2.59%)
Nov 13, 2003 17.00 17.04 16.80 17.00 397,758 +0.06(+0.35%)
Nov 12, 2003 16.46 17.02 16.38 16.95 1,893,540 +0.42(+2.54%)
Nov 11, 2003 16.79 16.80 16.45 16.52 337,180 -0.13(-0.78%)
Nov 10, 2003 17.25 17.38 16.60 16.66 827,634 -0.32(-1.89%)
Nov 07, 2003 16.57 17.50 16.46 16.98 1,473,230 +0.55(+3.35%)
Nov 06, 2003 16.61 16.70 16.43 16.43 396,402 -0.05(-0.30%)
Nov 05, 2003 16.39 16.61 16.39 16.48 729,594 -0.01(-0.06%)
Nov 04, 2003 16.32 16.60 16.20 16.48 1,298,264 -0.07(-0.42%)
Nov 03, 2003 16.68 17.09 16.53 16.55 1,339,148 -0.32(-1.87%)
Oct 31, 2003 16.25 17.30 16.15 16.87 3,465,406 +1.33(+8.56%)
Oct 30, 2003 15.14 15.44 15.14 15.54 575,632 +0.39(+2.60%)
Oct 29, 2003 14.99 15.20 14.95 15.14 335,224 +0.06(+0.43%)
Oct 28, 2003 15.00 15.10 14.88 15.08 301,382 +0.14(+0.94%)
Oct 27, 2003 15.00 15.15 14.78 14.94 616,200 +0.07(+0.47%)
Oct 24, 2003 14.88 15.10 14.80 14.87 432,800 +0.02(+0.17%)
Oct 23, 2003 14.66 15.15 14.63 14.85 565,400 +0.12(+0.85%)
Oct 22, 2003 15.54 15.54 14.64 14.72 643,800 -0.79(-5.12%)
Oct 21, 2003 15.49 15.71 15.26 15.52 378,692 +0.11(+0.68%)
Oct 20, 2003 15.12 15.54 15.00 15.41 409,444 +0.34(+2.26%)
Oct 17, 2003 15.52 15.55 15.04 15.07 359,644 -0.36(-2.30%)
Oct 16, 2003 16.36 16.47 15.08 15.43 1,266,998 -0.94(-5.74%)
Oct 15, 2003 16.39 16.61 16.32 16.36 1,018,910 +0.10(+0.61%)
Oct 14, 2003 16.16 16.41 15.83 16.27 689,762 +0.27(+1.69%)
Oct 13, 2003 15.82 16.20 15.49 15.99 447,890 +0.34(+2.17%)
Oct 10, 2003 15.70 15.75 15.34 15.65 482,750 -0.01(-0.09%)
Oct 09, 2003 15.96 16.00 15.49 15.67 512,534 -0.17(-1.05%)
Oct 08, 2003 16.11 16.22 15.79 15.84 814,322 -0.21(-1.31%)
Oct 07, 2003 15.97 16.12 15.91 16.05 846,046 +0.12(+0.75%)
Oct 06, 2003 16.11 16.23 15.74 15.93 1,291,232 +0.35(+2.25%)
Oct 03, 2003 15.38 15.95 15.34 15.57 1,733,620 +0.40(+2.67%)
Oct 02, 2003 14.35 15.28 14.30 15.17 948,452 +0.79(+5.53%)
Oct 01, 2003 14.49 14.52 14.28 14.38 586,194 +0.23(+1.63%)
Sep 30, 2003 14.50 14.50 14.07 14.14 674,438 -0.23(-1.60%)
Sep 29, 2003 13.95 15.00 13.82 14.38 1,066,198 +0.71(+5.23%)
Sep 26, 2003 14.14 14.22 13.62 13.66 544,878 -0.55(-3.90%)
Sep 25, 2003 14.90 15.28 14.13 14.21 499,306 -0.74(-4.95%)
Sep 24, 2003 15.00 15.29 14.92 14.96 720,572 -0.04(-0.30%)
Sep 23, 2003 14.97 15.04 14.77 15.00 412,154 +0.12(+0.77%)
Sep 22, 2003 14.80 15.19 14.80 14.88 859,748 +0.02(+0.13%)
Sep 19, 2003 14.90 14.91 14.70 14.87 532,566 +0.01(+0.07%)
Sep 18, 2003 14.51 14.97 14.39 14.86 628,408 +0.36(+2.45%)
Sep 17, 2003 14.56 14.62 14.33 14.50 342,290 +0.02(+0.14%)
Sep 16, 2003 14.30 14.60 14.30 14.48 1,281,388 +0.19(+1.29%)
Sep 15, 2003 14.15 14.53 14.07 14.29 242,200 +0.17(+1.20%)
Sep 12, 2003 14.15 14.28 14.05 14.12 285,000 -0.05(-0.39%)
Sep 11, 2003 14.15 14.24 13.95 14.18 316,200 +0.06(+0.46%)
Sep 10, 2003 14.56 14.63 14.10 14.12 346,200 -0.55(-3.78%)
Sep 09, 2003 14.21 14.70 14.21 14.67 947,000 +0.29(+2.02%)
Sep 08, 2003 14.05 14.43 13.95 14.38 500,200 +0.43(+3.08%)
Sep 05, 2003 14.02 14.14 13.85 13.95 580,000 -0.15(-1.03%)
Sep 04, 2003 13.96 14.12 13.86 14.10 328,400 +0.15(+1.08%)
Sep 03, 2003 13.78 13.99 13.76 13.95 222,200 +0.21(+1.53%)
Sep 02, 2003 13.49 13.83 13.46 13.73 235,800 +0.23(+1.70%)
Aug 29, 2003 13.18 13.62 13.14 13.51 548,800 +0.39(+2.93%)
Aug 28, 2003 12.90 13.12 12.86 13.12 229,600 +0.11(+0.85%)
Aug 27, 2003 12.98 13.02 12.81 13.01 170,200 -0.01(-0.04%)
Aug 26, 2003 12.83 13.05 12.77 13.02 231,200 +0.03(+0.23%)
Aug 25, 2003 13.00 13.18 12.87 12.98 292,800 -0.04(-0.27%)
Aug 22, 2003 13.19 13.20 13.00 13.02 526,200 -0.14(-1.10%)
Aug 21, 2003 13.15 13.18 13.01 13.16 142,400 +0.02(+0.15%)
Aug 20, 2003 13.15 13.18 13.01 13.14 197,600 +0.00(+0.04%)
Aug 19, 2003 12.95 13.15 12.85 13.14 449,200 +0.19(+1.47%)
Aug 18, 2003 12.38 13.04 12.38 12.95 334,400 +0.57(+4.60%)
Aug 15, 2003 12.50 12.55 12.34 12.38 135,000 -0.16(-1.28%)
Aug 14, 2003 12.28 12.55 12.22 12.54 399,000 +0.20(+1.66%)
Aug 13, 2003 12.32 12.39 12.14 12.34 284,400 -0.04(-0.36%)
Aug 12, 2003 12.32 12.43 12.25 12.38 244,400 -0.02(-0.16%)
Aug 11, 2003 12.37 12.45 12.21 12.40 493,400 +0.33(+2.69%)
Aug 08, 2003 11.88 12.14 11.80 12.07 330,400 +0.26(+2.24%)
Aug 07, 2003 11.90 11.96 11.70 11.81 576,600 +0.08(+0.68%)
Aug 06, 2003 12.12 12.34 11.72 11.73 421,800 -0.45(-3.69%)
Aug 05, 2003 12.53 12.71 12.03 12.18 731,800 -0.28(-2.21%)
Aug 04, 2003 12.47 12.50 12.21 12.46 435,800 -0.02(-0.16%)
Aug 01, 2003 12.68 12.71 12.29 12.47 1,942,000 -0.05(-0.44%)
Jul 31, 2003 13.68 13.79 12.05 12.53 4,652,200 -1.93(-13.35%)
Jul 30, 2003 14.16 14.50 13.95 14.46 620,800 +0.34(+2.41%)
Jul 29, 2003 13.79 14.21 13.67 14.12 249,200 +0.39(+2.84%)
Jul 28, 2003 13.88 14.12 13.72 13.73 358,000 -0.16(-1.15%)
Jul 25, 2003 13.88 13.91 13.61 13.89 287,600 +0.14(+1.02%)
Jul 24, 2003 13.56 14.22 13.50 13.75 517,600 +0.15(+1.10%)
Jul 23, 2003 12.90 13.79 12.86 13.60 1,070,600 +0.69(+5.35%)
Jul 22, 2003 12.81 13.03 12.60 12.91 672,000 +0.13(+1.05%)
Jul 21, 2003 12.51 12.80 12.46 12.78 451,800 +0.18(+1.39%)
Jul 18, 2003 12.48 12.62 12.38 12.60 291,600 +0.23(+1.86%)
Jul 17, 2003 12.72 12.82 12.35 12.37 564,200 -0.42(-3.25%)
Jul 16, 2003 12.84 12.88 12.54 12.79 687,000 -0.02(-0.12%)
Jul 15, 2003 12.75 12.96 12.61 12.80 436,600 +0.00(+0.00%)
Jul 14, 2003 12.75 13.24 12.53 12.80 626,200 +0.11(+0.83%)
Jul 11, 2003 12.41 12.88 12.25 12.70 328,600 +0.37(+3.00%)
Jul 10, 2003 12.29 12.40 12.19 12.32 365,600 -0.04(-0.36%)
Jul 09, 2003 12.24 12.50 12.18 12.37 768,800 +0.12(+0.98%)
Jul 08, 2003 11.94 12.34 11.85 12.25 1,163,800 +0.35(+2.94%)
Jul 07, 2003 12.24 12.32 11.84 11.90 1,109,400 -0.36(-2.90%)
Jul 03, 2003 12.46 12.55 12.25 12.26 559,400 -0.19(-1.57%)
Jul 02, 2003 12.90 12.95 12.41 12.45 900,000 -0.35(-2.73%)
Jul 01, 2003 13.17 13.34 12.67 12.80 709,200 -0.38(-2.85%)
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%)
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.