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 29, 2013	23.15	23.40	22.95	23.23	0	+0.18(+0.76%)
Nov 27, 2013	23.06	23.25	23.00	23.05	0	+0.06(+0.26%)
Nov 26, 2013	22.96	23.12	22.77	22.99	0	+0.01(+0.07%)
Nov 25, 2013	22.98	23.08	22.84	22.98	309,968	+0.00(+0.00%)
Nov 22, 2013	22.71	23.04	22.64	22.98	0	+0.32(+1.39%)
Nov 21, 2013	22.79	22.95	22.60	22.66	312,360	-0.14(-0.61%)
Nov 20, 2013	22.50	23.00	22.41	22.80	0	+0.33(+1.48%)
Nov 19, 2013	22.20	22.48	21.92	22.47	248,148	+0.20(+0.91%)
Nov 18, 2013	22.54	22.57	22.18	22.27	0	-0.28(-1.24%)
Nov 15, 2013	22.64	23.00	22.40	22.55	0	-0.12(-0.55%)
Nov 14, 2013	22.31	22.71	21.86	22.67	0	+0.37(+1.66%)
Nov 13, 2013	22.02	22.34	21.73	22.30	0	+0.12(+0.52%)
Nov 12, 2013	22.11	22.55	21.73	22.18	0	-0.04(-0.16%)
Nov 11, 2013	21.83	22.63	21.45	22.22	0	+0.54(+2.47%)
Nov 08, 2013	21.10	21.77	20.89	21.68	0	+0.51(+2.43%)
Nov 07, 2013	20.18	21.39	19.87	21.17	6,318,964	-0.03(-0.14%)
Nov 06, 2013	22.56	22.57	20.90	21.20	1,321,996	-1.43(-6.32%)
Nov 05, 2013	22.91	22.91	22.29	22.63	0	-0.48(-2.10%)
Nov 04, 2013	22.68	23.20	22.50	23.11	250,328	+0.48(+2.14%)

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.