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 (%)
Feb 27, 2009	13.51	13.60	13.03	13.05	567,430	-0.43(-3.15%)
Feb 26, 2009	14.26	14.38	13.46	13.48	768,428	-0.71(-5.04%)
Feb 25, 2009	14.80	15.05	14.15	14.20	389,186	-0.62(-4.18%)
Feb 24, 2009	15.16	15.20	14.66	14.81	738,780	-0.19(-1.23%)
Feb 23, 2009	15.10	15.20	14.87	15.00	720,700	-0.01(-0.03%)
Feb 20, 2009	15.05	15.35	14.82	15.01	511,198	-0.18(-1.22%)
Feb 19, 2009	15.09	15.23	14.97	15.19	301,692	+0.19(+1.27%)
Feb 18, 2009	15.00	15.16	14.91	15.00	360,868	+0.04(+0.27%)
Feb 17, 2009	14.57	15.06	14.57	14.96	282,954	+0.02(+0.10%)
Feb 13, 2009	15.10	15.15	14.89	14.95	281,930	-0.11(-0.73%)
Feb 12, 2009	14.72	15.14	14.54	15.05	402,612	+0.25(+1.69%)
Feb 11, 2009	14.63	14.94	14.52	14.80	222,802	+0.18(+1.23%)
Feb 10, 2009	14.66	14.89	14.56	14.62	635,542	-0.05(-0.34%)
Feb 09, 2009	14.53	14.70	14.30	14.68	427,562	+0.07(+0.44%)
Feb 06, 2009	14.35	14.69	14.14	14.61	366,384	+0.21(+1.42%)
Feb 05, 2009	14.07	14.46	13.98	14.40	425,856	+0.22(+1.55%)
Feb 04, 2009	14.10	14.43	13.99	14.19	513,812	+0.05(+0.35%)
Feb 03, 2009	13.97	14.22	13.78	14.13	328,082	+0.21(+1.47%)

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.