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 (%)
Jun 30, 2015 33.88 34.21 33.34 33.69 2,512,042 -0.05(-0.16%)
Jun 29, 2015 34.72 34.84 33.53 33.74 677,942 -0.75(-2.17%)
Jun 26, 2015 34.69 35.12 34.38 34.49 1,123,684 -0.03(-0.09%)
Jun 25, 2015 34.56 34.68 34.26 34.52 289,516 +0.10(+0.28%)
Jun 24, 2015 34.67 34.74 34.40 34.42 275,136 -0.27(-0.78%)
Jun 23, 2015 34.80 35.16 34.51 34.70 315,390 -0.21(-0.62%)
Jun 22, 2015 34.05 34.99 33.50 34.91 528,164 +1.12(+3.31%)
Jun 19, 2015 33.89 34.10 33.53 33.79 690,854 -0.04(-0.10%)
Jun 18, 2015 33.49 33.89 33.33 33.83 398,804 +0.41(+1.23%)
Jun 17, 2015 33.58 33.76 33.24 33.41 595,276 -0.02(-0.07%)
Jun 16, 2015 33.48 33.65 33.22 33.44 436,248 -0.05(-0.13%)
Jun 15, 2015 33.71 33.72 33.21 33.48 406,576 -0.54(-1.57%)
Jun 12, 2015 34.38 34.54 33.85 34.02 380,496 -0.40(-1.16%)
Jun 11, 2015 34.34 34.62 34.02 34.42 265,846 +0.14(+0.39%)
Jun 10, 2015 34.30 34.76 34.11 34.28 394,068 +0.08(+0.25%)
Jun 09, 2015 34.51 34.98 33.84 34.20 949,828 -0.43(-1.24%)
Jun 08, 2015 34.41 34.94 34.40 34.63 304,306 +0.14(+0.41%)
Jun 05, 2015 34.03 34.56 33.62 34.49 345,464 +0.48(+1.43%)
Jun 04, 2015 34.23 34.52 33.86 34.01 177,448 -0.43(-1.25%)
Jun 03, 2015 34.21 34.63 33.95 34.44 358,852 +0.40(+1.18%)
Jun 02, 2015 33.65 34.06 33.48 34.03 265,376 +0.24(+0.73%)
Jun 01, 2015 33.99 34.06 33.41 33.79 244,102 +0.20(+0.61%)
May 29, 2015 33.95 34.23 33.47 33.59 295,606 -0.49(-1.43%)
May 28, 2015 33.72 34.14 33.59 34.07 289,802 +0.23(+0.69%)
May 27, 2015 33.33 33.88 33.09 33.84 293,566 +0.47(+1.39%)
May 26, 2015 33.70 34.44 33.17 33.38 264,768 -0.38(-1.14%)
May 22, 2015 33.99 33.76 33.76 33.76 383,800 -0.29(-0.84%)
May 21, 2015 34.15 34.39 33.76 34.05 276,114 -0.17(-0.50%)
May 20, 2015 33.83 34.52 33.59 34.22 424,726 +0.38(+1.11%)
May 19, 2015 33.53 33.99 33.27 33.84 246,402 +0.32(+0.95%)
May 18, 2015 33.01 33.83 32.90 33.52 249,912 +0.52(+1.58%)
May 15, 2015 33.05 33.34 32.84 33.00 274,758 +0.02(+0.06%)
May 14, 2015 32.83 33.31 32.49 32.98 303,292 +0.33(+1.01%)
May 13, 2015 32.46 32.72 32.41 32.65 343,082 +0.18(+0.55%)
May 12, 2015 32.39 32.72 31.89 32.47 340,854 -0.09(-0.29%)
May 11, 2015 32.45 32.86 32.37 32.56 578,982 +0.16(+0.51%)
May 08, 2015 32.47 32.62 32.10 32.40 797,292 +0.25(+0.79%)
May 07, 2015 32.24 32.55 32.00 32.15 822,012 -0.16(-0.51%)
May 06, 2015 32.50 32.76 32.23 32.31 660,082 -0.13(-0.40%)
May 05, 2015 32.52 32.91 32.30 32.44 576,238 -0.23(-0.70%)
May 04, 2015 32.91 33.13 32.67 32.67 600,324 -0.07(-0.21%)
May 01, 2015 31.98 33.37 30.73 32.74 2,060,580 +3.35(+11.40%)
Apr 30, 2015 30.18 31.00 29.16 29.39 540,064 -1.05(-3.47%)
Apr 29, 2015 30.62 30.65 29.99 30.45 276,616 -0.39(-1.28%)
Apr 28, 2015 30.41 30.92 29.98 30.84 200,586 +0.46(+1.53%)
Apr 27, 2015 30.80 30.91 30.32 30.38 244,826 -0.28(-0.91%)
Apr 24, 2015 30.31 30.74 30.07 30.66 308,000 +0.42(+1.39%)
Apr 23, 2015 29.85 30.38 29.59 30.23 370,154 +0.36(+1.21%)
Apr 22, 2015 30.00 30.12 29.73 29.88 169,968 -0.13(-0.43%)
Apr 21, 2015 30.01 30.25 29.80 30.00 401,422 +0.05(+0.18%)
Apr 20, 2015 30.06 30.27 29.88 29.95 300,794 +0.02(+0.05%)
Apr 17, 2015 30.30 30.36 29.84 29.93 373,858 -0.63(-2.06%)
Apr 16, 2015 30.89 31.09 30.55 30.57 153,754 -0.30(-0.97%)
Apr 15, 2015 31.09 31.39 30.84 30.86 284,564 -0.14(-0.45%)
Apr 14, 2015 31.07 31.28 30.74 31.00 275,600 +0.02(+0.05%)
Apr 13, 2015 30.81 31.23 30.81 30.99 129,944 +0.13(+0.44%)
Apr 10, 2015 30.84 31.11 30.69 30.86 186,140 +0.12(+0.41%)
Apr 09, 2015 30.71 30.81 30.24 30.73 126,914 +0.06(+0.20%)
Apr 08, 2015 30.45 30.82 30.17 30.67 219,012 +0.45(+1.47%)
Apr 07, 2015 30.90 31.09 30.16 30.23 280,244 -0.74(-2.39%)
Apr 06, 2015 31.05 31.45 30.80 30.96 207,650 -0.18(-0.58%)
Apr 02, 2015 30.83 31.14 31.14 31.14 588,400 +0.46(+1.50%)
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.