Indicators

Integra Lifesciences (NQ: IART )

25.62 +0.32 (+1.26%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	30.27	30.83	30.11	30.73	621,138	+0.53(+1.76%)
Jan 28, 2016	31.26	31.26	30.09	30.20	612,310	-0.86(-2.77%)
Jan 27, 2016	31.54	31.70	30.98	31.05	489,874	-0.43(-1.38%)
Jan 26, 2016	31.30	31.62	30.70	31.49	556,640	+0.41(+1.32%)
Jan 25, 2016	31.32	31.73	30.71	31.08	491,500	-0.40(-1.25%)
Jan 22, 2016	31.43	31.79	31.09	31.48	496,020	+0.32(+1.03%)
Jan 21, 2016	31.78	31.78	31.08	31.16	708,492	-0.39(-1.25%)
Jan 20, 2016	31.20	31.87	30.68	31.55	1,297,860	-0.03(-0.09%)
Jan 19, 2016	31.73	32.12	31.17	31.58	715,788	+0.15(+0.48%)
Jan 15, 2016	31.33	31.43	31.43	31.43	611,200	-0.66(-2.06%)
Jan 14, 2016	31.41	32.26	31.10	32.09	719,380	+0.76(+2.43%)
Jan 13, 2016	32.33	32.60	31.14	31.33	486,974	-0.87(-2.70%)
Jan 12, 2016	32.26	32.99	31.71	32.20	787,830	+0.08(+0.25%)
Jan 11, 2016	32.96	33.50	31.80	32.12	633,418	-0.72(-2.18%)
Jan 08, 2016	33.45	33.91	32.80	32.84	635,250	-0.44(-1.31%)
Jan 07, 2016	32.93	33.52	32.50	33.27	696,188	-0.14(-0.43%)
Jan 06, 2016	32.74	33.99	32.74	33.41	636,886	+0.31(+0.94%)
Jan 05, 2016	33.17	33.41	32.80	33.10	365,158	+0.01(+0.05%)

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.