Indicators

Integra Lifesciences (NQ: IART )

25.31 +0.40 (+1.61%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.88	21.88	20.40	21.02	1,896,328	-0.88(-4.00%)
Feb 27, 2007	22.14	22.19	21.64	21.90	394,808	-0.50(-2.21%)
Feb 26, 2007	22.50	22.50	22.15	22.39	220,744	-0.05(-0.20%)
Feb 23, 2007	22.08	22.50	22.04	22.44	329,054	+0.28(+1.26%)
Feb 22, 2007	22.18	22.18	21.93	22.16	160,476	+0.01(+0.05%)
Feb 21, 2007	22.07	22.21	21.98	22.15	169,948	+0.00(+0.02%)
Feb 20, 2007	22.05	22.20	21.79	22.14	109,810	-0.00(-0.02%)
Feb 16, 2007	22.21	22.21	21.95	22.15	130,116	-0.07(-0.29%)
Feb 15, 2007	22.30	22.39	21.99	22.21	159,898	-0.11(-0.52%)
Feb 14, 2007	22.13	22.45	22.13	22.33	217,654	+0.19(+0.86%)
Feb 13, 2007	22.14	22.20	22.00	22.14	140,222	+0.07(+0.34%)
Feb 12, 2007	22.03	22.21	21.93	22.07	375,332	+0.03(+0.11%)
Feb 09, 2007	22.17	22.18	21.91	22.04	183,006	-0.12(-0.56%)
Feb 08, 2007	21.98	22.18	21.98	22.16	538,668	+0.13(+0.61%)
Feb 07, 2007	21.90	22.18	21.82	22.03	373,670	+0.10(+0.46%)
Feb 06, 2007	21.99	22.12	21.84	21.93	437,910	+0.00(+0.02%)
Feb 05, 2007	21.82	21.99	21.73	21.93	279,410	+0.13(+0.60%)
Feb 02, 2007	21.64	21.82	21.59	21.80	241,618	+0.19(+0.86%)

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.