Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	16.46	16.48	16.03	16.37	342,438	-0.11(-0.64%)
Nov 27, 2009	16.55	16.67	16.39	16.48	110,470	-0.15(-0.93%)
Nov 25, 2009	16.73	16.80	16.51	16.63	151,708	+0.02(+0.15%)
Nov 24, 2009	16.25	16.61	16.07	16.61	311,604	+0.35(+2.15%)
Nov 23, 2009	16.00	16.44	16.00	16.25	302,480	+0.26(+1.63%)
Nov 20, 2009	15.76	16.00	15.76	15.99	175,668	+0.21(+1.30%)
Nov 19, 2009	15.90	15.94	15.65	15.79	190,936	-0.21(-1.28%)
Nov 18, 2009	15.96	16.00	15.90	15.99	96,114	-0.02(-0.09%)
Nov 17, 2009	15.98	16.13	15.83	16.01	299,970	-0.04(-0.28%)
Nov 16, 2009	16.04	16.39	15.87	16.05	361,138	+0.08(+0.50%)
Nov 13, 2009	15.74	16.04	15.66	15.97	148,182	+0.29(+1.85%)
Nov 12, 2009	15.96	16.07	15.68	15.69	142,370	-0.26(-1.63%)
Nov 11, 2009	15.87	16.07	15.80	15.95	139,412	+0.14(+0.92%)
Nov 10, 2009	15.81	15.98	15.67	15.80	139,218	-0.09(-0.57%)
Nov 09, 2009	15.97	15.97	15.77	15.89	157,736	+0.05(+0.35%)
Nov 06, 2009	15.80	15.91	15.73	15.84	258,386	-0.07(-0.44%)
Nov 05, 2009	15.38	15.95	15.38	15.90	223,332	+0.20(+1.27%)
Nov 04, 2009	15.88	16.08	15.49	15.71	491,680	+0.14(+0.93%)
Nov 03, 2009	15.25	15.56	15.25	15.56	350,892	+0.27(+1.77%)

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.