Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Lifesciences (NQ: IART )

30.90 +0.10 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.