Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.86	18.98	18.71	18.74	320,760	-0.09(-0.48%)
Sep 28, 2006	18.93	18.93	18.73	18.83	196,380	-0.06(-0.32%)
Sep 27, 2006	19.09	19.09	18.72	18.89	247,522	-0.27(-1.41%)
Sep 26, 2006	19.00	19.24	18.83	19.16	223,548	+0.15(+0.79%)
Sep 25, 2006	18.86	19.05	18.54	19.01	151,820	+0.19(+0.98%)
Sep 22, 2006	19.10	19.10	18.51	18.82	148,294	-0.27(-1.41%)
Sep 21, 2006	19.10	19.18	18.88	19.09	172,656	-0.03(-0.16%)
Sep 20, 2006	19.00	19.23	18.93	19.12	101,014	+0.21(+1.14%)
Sep 19, 2006	19.04	19.07	18.59	18.91	123,276	-0.17(-0.89%)
Sep 18, 2006	19.07	19.21	18.91	19.08	150,956	-0.06(-0.31%)
Sep 15, 2006	19.20	19.20	18.80	19.14	591,722	+0.04(+0.18%)
Sep 14, 2006	19.00	19.14	18.91	19.11	102,786	-0.02(-0.08%)
Sep 13, 2006	19.21	19.32	18.95	19.12	230,600	-0.15(-0.80%)
Sep 12, 2006	19.09	19.36	18.98	19.27	167,728	+0.14(+0.76%)
Sep 11, 2006	18.79	19.20	18.77	19.13	115,428	+0.17(+0.90%)
Sep 08, 2006	18.85	18.98	18.76	18.96	87,762	+0.19(+0.99%)
Sep 07, 2006	19.02	19.05	18.73	18.77	113,800	-0.33(-1.73%)
Sep 06, 2006	19.28	19.39	19.07	19.11	167,296	-0.21(-1.09%)
Sep 05, 2006	19.30	19.45	19.18	19.32	183,990	+0.02(+0.10%)

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.