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

Integra Lifesciences (NQ: IART )

26.90 +0.69 (+2.63%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 14, 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 (%)
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.