Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.63	15.76	15.59	15.74	101,878	+0.06(+0.41%)
Nov 26, 2008	14.83	15.75	14.74	15.68	462,802	+0.57(+3.81%)
Nov 25, 2008	14.80	15.11	14.46	15.11	361,556	+0.39(+2.65%)
Nov 24, 2008	14.10	14.79	13.95	14.71	493,382	+0.66(+4.73%)
Nov 21, 2008	14.29	14.32	13.02	14.05	749,728	-0.11(-0.81%)
Nov 20, 2008	15.01	15.05	14.07	14.16	677,930	-0.99(-6.53%)
Nov 19, 2008	15.96	16.36	15.05	15.15	514,902	-0.85(-5.31%)
Nov 18, 2008	16.57	16.84	15.83	16.00	435,996	-0.57(-3.44%)
Nov 17, 2008	16.45	16.91	16.30	16.57	315,522	+0.00(+0.03%)
Nov 14, 2008	16.76	17.11	16.09	16.57	769,844	-0.33(-1.95%)
Nov 13, 2008	15.79	16.90	15.69	16.90	511,406	+1.14(+7.23%)
Nov 12, 2008	16.65	16.66	15.75	15.76	751,554	-0.92(-5.49%)
Nov 11, 2008	17.12	17.33	16.56	16.68	390,444	-0.52(-3.02%)
Nov 10, 2008	17.22	17.71	16.75	17.20	628,496	+0.21(+1.27%)
Nov 07, 2008	17.50	17.59	16.75	16.98	434,470	-0.34(-1.96%)
Nov 06, 2008	17.81	18.09	17.30	17.32	334,940	-0.61(-3.43%)
Nov 05, 2008	18.64	19.20	17.85	17.93	401,156	-0.80(-4.27%)
Nov 04, 2008	19.32	19.49	18.70	18.73	259,792	-0.43(-2.22%)

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.