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 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%)

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.