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 (%)
Oct 29, 2010	21.62	21.99	21.46	21.51	306,686	-0.52(-2.38%)
Oct 28, 2010	21.24	22.09	21.11	22.04	454,618	+0.99(+4.70%)
Oct 27, 2010	20.74	21.05	19.56	21.05	318,762	+0.14(+0.65%)
Oct 25, 2010	20.71	20.91	20.65	20.91	174,280	+0.31(+1.50%)
Oct 22, 2010	20.68	20.68	20.50	20.60	128,976	+0.01(+0.05%)
Oct 21, 2010	20.39	20.68	20.27	20.59	356,496	+0.30(+1.50%)
Oct 20, 2010	20.11	20.38	20.05	20.29	637,964	+0.30(+1.53%)
Oct 19, 2010	19.81	19.99	19.66	19.98	365,052	-0.13(-0.65%)
Oct 18, 2010	19.83	20.11	19.64	20.11	107,734	+0.31(+1.59%)
Oct 15, 2010	20.16	20.16	19.52	19.80	219,030	-0.11(-0.58%)
Oct 14, 2010	19.89	20.05	19.73	19.91	202,994	-0.04(-0.18%)
Oct 13, 2010	19.98	20.05	19.53	19.95	454,818	+0.45(+2.31%)
Oct 12, 2010	19.51	19.59	19.26	19.50	235,794	-0.06(-0.31%)
Oct 11, 2010	19.81	19.81	19.54	19.55	103,616	-0.13(-0.66%)
Oct 08, 2010	19.55	19.75	19.32	19.68	139,312	+0.16(+0.82%)
Oct 07, 2010	19.80	19.82	19.45	19.52	149,704	-0.12(-0.59%)
Oct 06, 2010	19.62	19.80	19.59	19.64	157,560	+0.02(+0.08%)
Oct 05, 2010	19.41	19.69	19.36	19.62	303,588	+0.32(+1.66%)
Oct 04, 2010	19.62	19.62	19.09	19.30	285,950	-0.34(-1.76%)

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.