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 (%)
May 31, 2002 9.520 9.725 9.410 9.545 446,200 +0.33(+3.58%)
May 28, 2002 9.475 9.475 8.915 9.215 330,400 -0.04(-0.49%)
May 27, 2002 9.550 9.645 9.260 9.260 216,600 +0.00(+0.00%)
May 24, 2002 9.550 9.645 9.260 9.260 216,600 -0.29(-3.04%)
May 23, 2002 9.250 9.700 8.935 9.550 288,800 +0.30(+3.24%)
May 22, 2002 9.742 9.750 8.925 9.250 588,600 -0.26(-2.73%)
May 21, 2002 10.04 10.04 9.505 9.510 381,400 -0.48(-4.80%)
May 20, 2002 9.880 10.05 9.505 9.990 220,600 +0.12(+1.22%)
May 17, 2002 9.895 9.895 9.456 9.870 624,800 +0.19(+1.98%)
May 16, 2002 10.47 10.49 9.570 9.678 403,400 -0.19(-1.95%)
May 15, 2002 10.01 10.23 9.800 9.870 435,200 -0.25(-2.51%)
May 14, 2002 10.61 10.61 9.900 10.12 688,200 -0.58(-5.42%)
May 13, 2002 10.51 10.80 10.40 10.71 461,000 +0.21(+1.95%)
May 10, 2002 10.50 10.62 10.28 10.50 421,400 -0.12(-1.18%)
May 09, 2002 11.08 11.25 10.38 10.62 843,200 -0.48(-4.32%)
May 08, 2002 10.20 11.20 10.00 11.11 1,015,200 +1.11(+11.11%)
May 07, 2002 9.880 10.15 9.500 9.995 395,400 +0.07(+0.71%)
May 06, 2002 10.25 10.25 9.775 9.925 405,600 -0.30(-2.98%)
May 03, 2002 10.12 10.34 9.945 10.23 388,000 +0.17(+1.69%)
May 02, 2002 9.650 10.22 9.600 10.06 575,000 +0.33(+3.34%)
May 01, 2002 9.693 9.835 9.455 9.735 1,464,600 -0.02(-0.15%)
Apr 30, 2002 9.700 9.750 9.230 9.750 1,049,800 +0.04(+0.36%)
Apr 29, 2002 9.975 9.975 9.500 9.715 561,400 -0.41(-4.01%)
Apr 26, 2002 10.20 10.47 9.490 10.12 932,200 -0.11(-1.07%)
Apr 25, 2002 11.13 11.13 9.825 10.23 1,175,800 -0.77(-7.00%)
Apr 24, 2002 11.28 11.47 10.89 11.00 815,600 -0.16(-1.43%)
Apr 23, 2002 10.71 11.25 10.66 11.16 736,200 +0.40(+3.72%)
Apr 22, 2002 11.02 11.12 10.71 10.76 550,400 -0.25(-2.23%)
Apr 19, 2002 11.14 11.38 11.00 11.01 525,400 -0.12(-1.12%)
Apr 18, 2002 11.01 11.21 10.99 11.13 1,034,600 +0.11(+1.04%)
Apr 17, 2002 11.36 11.36 10.90 11.02 961,800 -0.26(-2.30%)
Apr 16, 2002 11.48 11.90 11.26 11.28 842,600 -0.20(-1.74%)
Apr 15, 2002 11.65 11.72 11.35 11.47 657,200 -0.18(-1.50%)
Apr 12, 2002 11.46 11.75 11.46 11.65 244,000 +0.08(+0.65%)
Apr 11, 2002 11.55 11.78 11.19 11.57 598,200 +0.03(+0.22%)
Apr 10, 2002 11.13 11.65 11.08 11.55 423,000 +0.46(+4.14%)
Apr 09, 2002 11.31 11.85 11.07 11.09 877,000 -0.02(-0.18%)
Apr 08, 2002 11.47 11.48 10.86 11.11 2,586,400 +0.28(+2.59%)
Apr 05, 2002 13.37 13.40 10.41 10.83 3,949,800 -2.54(-19.03%)
Apr 04, 2002 13.51 13.62 13.28 13.38 426,800 -0.18(-1.29%)
Apr 03, 2002 13.76 13.76 13.43 13.55 203,400 -0.21(-1.53%)
Apr 02, 2002 14.27 14.34 13.75 13.76 218,800 -0.58(-4.01%)
Apr 01, 2002 14.19 14.50 14.04 14.34 328,800 +0.27(+1.92%)
Mar 29, 2002 13.80 14.32 13.72 14.06 320,600 +0.00(+0.00%)
Mar 28, 2002 13.80 14.32 13.72 14.06 320,600 +0.30(+2.22%)
Mar 27, 2002 14.09 14.47 13.70 13.76 406,400 -0.60(-4.18%)
Mar 26, 2002 14.00 14.38 13.87 14.36 414,200 +0.48(+3.46%)
Mar 25, 2002 14.40 14.40 13.88 13.88 591,600 -0.52(-3.61%)
Mar 22, 2002 14.53 14.56 14.35 14.40 177,000 -0.15(-1.03%)
Mar 21, 2002 13.84 14.82 13.78 14.55 285,800 +0.74(+5.36%)
Mar 20, 2002 14.33 14.33 13.58 13.81 373,800 -0.47(-3.29%)
Mar 19, 2002 14.54 14.62 14.26 14.28 145,200 -0.24(-1.65%)
Mar 18, 2002 14.33 14.55 14.33 14.52 302,400 +0.12(+0.83%)
Mar 15, 2002 14.40 14.50 14.18 14.40 268,400 -0.04(-0.31%)
Mar 14, 2002 14.12 14.60 14.06 14.45 417,400 +0.31(+2.23%)
Mar 13, 2002 14.15 14.21 13.98 14.13 245,400 +0.11(+0.75%)
Mar 12, 2002 14.00 14.35 13.91 14.03 229,400 -0.15(-1.09%)
Mar 11, 2002 14.05 14.32 13.79 14.18 265,400 +0.32(+2.31%)
Mar 08, 2002 13.59 14.15 13.59 13.86 304,400 +0.16(+1.17%)
Mar 07, 2002 13.72 13.80 13.50 13.70 488,800 -0.05(-0.36%)
Mar 06, 2002 13.49 13.86 13.45 13.75 706,600 +0.25(+1.85%)
Mar 05, 2002 13.80 13.95 13.01 13.50 1,575,600 -0.29(-2.07%)
Mar 04, 2002 14.46 14.53 13.79 13.79 726,000 -0.40(-2.82%)
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.