Indicators

Integra Lifesciences (NQ: IART )

23.14 -5.75 (-19.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	19.70	19.95	19.60	19.73	225,410	+0.11(+0.56%)
Sep 29, 2010	19.49	19.75	19.49	19.62	106,094	+0.02(+0.08%)
Sep 28, 2010	19.50	19.64	19.28	19.61	146,198	+0.11(+0.56%)
Sep 27, 2010	19.56	19.56	18.90	19.50	277,348	-0.00(-0.03%)
Sep 24, 2010	19.23	19.60	19.04	19.50	309,342	+0.55(+2.90%)
Sep 23, 2010	19.13	19.36	18.90	18.95	226,466	-0.34(-1.76%)
Sep 22, 2010	19.52	19.73	19.24	19.29	146,050	-0.36(-1.83%)
Sep 21, 2010	19.77	19.96	19.45	19.65	129,016	-0.15(-0.73%)
Sep 20, 2010	19.43	19.80	19.27	19.80	217,324	+0.39(+2.01%)
Sep 17, 2010	19.72	19.72	19.20	19.41	289,498	-0.21(-1.10%)
Sep 15, 2010	19.18	19.65	19.12	19.62	234,960	+0.42(+2.16%)
Sep 14, 2010	19.03	19.30	19.00	19.20	417,736	+0.07(+0.39%)
Sep 13, 2010	19.10	19.25	18.95	19.13	317,638	+0.19(+1.00%)
Sep 10, 2010	18.82	19.06	18.63	18.94	279,738	+0.19(+1.01%)
Sep 09, 2010	18.59	18.80	18.27	18.75	239,288	+0.34(+1.87%)
Sep 08, 2010	18.23	18.51	18.23	18.41	215,870	+0.26(+1.43%)
Sep 07, 2010	18.55	18.57	18.10	18.14	317,824	-0.43(-2.29%)
Sep 03, 2010	18.52	18.68	18.36	18.57	200,184	+0.17(+0.92%)
Sep 02, 2010	18.00	18.45	17.75	18.40	256,166	+0.39(+2.17%)

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.