Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	15.21	15.24	13.90	14.05	991,400	-1.06(-7.02%)
Feb 27, 2002	15.40	15.62	14.97	15.11	138,400	-0.27(-1.72%)
Feb 26, 2002	15.22	15.38	14.93	15.38	144,800	+0.31(+2.06%)
Feb 25, 2002	14.93	15.22	14.68	15.06	145,200	+0.33(+2.27%)
Feb 22, 2002	14.62	15.00	14.43	14.73	322,000	+0.02(+0.14%)
Feb 21, 2002	15.50	15.60	14.59	14.71	545,000	-0.73(-4.73%)
Feb 20, 2002	16.02	16.30	15.14	15.44	328,800	-0.42(-2.65%)
Feb 19, 2002	16.20	16.25	15.78	15.86	242,400	-0.35(-2.16%)
Feb 18, 2002	16.37	16.37	16.09	16.21	234,000	+0.00(+0.00%)
Feb 15, 2002	16.37	16.37	16.09	16.21	234,000	-0.13(-0.83%)
Feb 14, 2002	16.59	16.72	16.25	16.34	371,800	-0.23(-1.36%)
Feb 13, 2002	16.48	16.74	16.12	16.57	321,000	+0.16(+1.01%)
Feb 12, 2002	15.99	16.52	15.55	16.41	881,400	+0.48(+3.01%)
Feb 11, 2002	15.29	16.12	15.26	15.93	1,020,800	+0.71(+4.63%)
Feb 08, 2002	14.10	15.30	13.59	15.22	738,200	+1.21(+8.68%)
Feb 07, 2002	14.53	14.65	13.88	14.01	280,000	-0.56(-3.88%)
Feb 06, 2002	14.75	15.10	14.45	14.57	300,000	-0.40(-2.70%)
Feb 05, 2002	15.28	15.53	14.50	14.97	717,800	-0.46(-2.95%)
Feb 04, 2002	15.95	16.75	15.27	15.43	1,233,400	-0.52(-3.23%)

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.