Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 24.65 25.00 24.56 24.62 162,210 -0.06(-0.26%)
Nov 26, 2014 24.41 24.68 24.68 24.68 196,400 +0.31(+1.27%)
Nov 25, 2014 24.50 24.50 24.09 24.38 229,322 -0.03(-0.12%)
Nov 24, 2014 23.73 24.43 23.73 24.41 201,078 +0.66(+2.76%)
Nov 21, 2014 24.05 24.29 23.52 23.75 239,350 +0.00(+0.02%)
Nov 20, 2014 23.50 23.81 23.34 23.75 174,108 +0.10(+0.42%)
Nov 19, 2014 23.68 23.80 23.56 23.64 278,714 -0.10(-0.42%)
Nov 18, 2014 23.82 24.14 23.73 23.75 268,172 -0.02(-0.06%)
Nov 17, 2014 23.75 24.04 23.73 23.76 343,286 -0.06(-0.25%)
Nov 14, 2014 24.08 24.18 23.76 23.82 331,566 -0.23(-0.98%)
Nov 13, 2014 24.20 24.26 24.02 24.05 253,244 -0.06(-0.25%)
Nov 12, 2014 23.70 24.23 23.68 24.11 289,910 +0.35(+1.47%)
Nov 11, 2014 23.71 23.95 23.55 23.77 212,368 +0.07(+0.32%)
Nov 10, 2014 23.50 23.83 23.43 23.69 251,400 +0.17(+0.70%)
Nov 07, 2014 23.44 23.69 23.27 23.52 775,652 +0.06(+0.26%)
Nov 06, 2014 23.34 23.64 23.33 23.46 518,640 +0.08(+0.34%)
Nov 05, 2014 23.92 24.20 23.31 23.39 340,170 -0.26(-1.10%)
Nov 04, 2014 24.80 24.80 23.51 23.64 839,134 -2.10(-8.16%)
Nov 03, 2014 25.48 25.88 25.41 25.75 488,094 +0.19(+0.74%)
Oct 31, 2014 25.25 25.59 25.09 25.55 428,108 +0.68(+2.75%)
Oct 30, 2014 24.60 25.48 24.49 24.87 683,182 +0.15(+0.62%)
Oct 29, 2014 24.79 25.02 24.62 24.72 389,536 -0.03(-0.13%)
Oct 28, 2014 24.97 24.97 24.71 24.75 505,454 -0.07(-0.26%)
Oct 27, 2014 24.70 24.89 24.86 24.82 224,366 -0.04(-0.18%)
Oct 24, 2014 24.82 24.98 24.75 24.86 262,368 +0.12(+0.47%)
Oct 23, 2014 24.59 24.91 24.51 24.74 224,190 +0.31(+1.28%)
Oct 22, 2014 24.98 25.08 24.39 24.43 511,876 -0.50(-1.99%)
Oct 21, 2014 24.70 24.99 24.29 24.93 236,314 +0.36(+1.47%)
Oct 20, 2014 23.98 24.57 23.98 24.57 243,102 +0.46(+1.93%)
Oct 17, 2014 24.48 24.48 23.76 24.10 339,134 -0.07(-0.31%)
Oct 16, 2014 24.16 24.57 24.16 24.18 209,078 -0.32(-1.33%)
Oct 15, 2014 24.05 24.62 23.70 24.50 325,482 +0.16(+0.68%)
Oct 14, 2014 24.64 24.65 24.20 24.34 289,114 -0.11(-0.45%)
Oct 13, 2014 24.43 24.80 24.38 24.45 206,768 +0.00(+0.02%)
Oct 10, 2014 24.55 24.98 24.29 24.44 243,816 -0.24(-0.97%)
Oct 09, 2014 25.07 25.20 24.64 24.68 175,178 -0.43(-1.71%)
Oct 08, 2014 24.49 25.18 24.30 25.11 194,840 +0.63(+2.59%)
Oct 07, 2014 25.02 25.02 24.43 24.48 254,328 -0.71(-2.82%)
Oct 06, 2014 25.07 25.40 24.93 25.18 367,926 +0.23(+0.94%)
Oct 03, 2014 25.06 25.27 24.84 24.95 189,018 +0.13(+0.54%)
Oct 02, 2014 24.86 25.07 24.69 24.82 198,376 -0.04(-0.16%)
Oct 01, 2014 24.84 25.12 24.56 24.86 465,696 +0.04(+0.14%)
Sep 30, 2014 25.09 25.22 24.82 24.82 278,076 -0.25(-0.98%)
Sep 29, 2014 24.80 25.11 24.55 25.07 146,368 +0.05(+0.18%)
Sep 26, 2014 25.16 25.32 24.73 25.02 360,280 -0.14(-0.54%)
Sep 25, 2014 25.08 25.30 24.74 25.16 343,662 +0.00(+0.00%)
Sep 24, 2014 24.80 25.17 24.68 25.16 222,040 +0.35(+1.41%)
Sep 23, 2014 24.98 24.98 24.77 24.80 226,276 -0.18(-0.72%)
Sep 22, 2014 24.82 25.01 24.57 24.98 304,992 +0.11(+0.42%)
Sep 19, 2014 25.30 25.30 24.39 24.88 719,492 -0.37(-1.45%)
Sep 18, 2014 25.16 25.38 25.16 25.25 193,902 +0.12(+0.46%)
Sep 17, 2014 24.84 25.47 24.74 25.13 395,578 +0.64(+2.61%)
Sep 16, 2014 24.54 24.54 24.13 24.49 315,970 -0.15(-0.59%)
Sep 15, 2014 24.88 24.88 24.44 24.64 254,656 -0.20(-0.83%)
Sep 12, 2014 24.93 24.93 24.59 24.84 246,960 -0.04(-0.16%)
Sep 11, 2014 24.73 25.00 24.68 24.88 141,594 -0.02(-0.08%)
Sep 10, 2014 25.00 25.09 24.69 24.90 258,604 -0.15(-0.60%)
Sep 09, 2014 24.86 25.27 24.69 25.05 374,322 +0.12(+0.46%)
Sep 08, 2014 24.66 24.99 24.66 24.93 223,510 +0.18(+0.75%)
Sep 05, 2014 24.64 24.78 24.49 24.75 116,080 -0.01(-0.04%)
Sep 04, 2014 24.80 25.09 24.73 24.76 191,232 -0.04(-0.18%)
Sep 03, 2014 25.07 25.19 24.69 24.80 256,090 -0.29(-1.14%)
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.