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 (%)
Jan 31, 2017	40.97	41.83	40.97	41.73	598,538	+0.64(+1.56%)
Jan 30, 2017	41.59	41.60	40.77	41.09	475,758	-0.61(-1.46%)
Jan 27, 2017	41.53	41.89	41.47	41.70	226,068	+0.34(+0.82%)
Jan 26, 2017	41.76	41.78	41.09	41.36	385,438	-0.57(-1.36%)
Jan 25, 2017	41.66	42.08	41.60	41.93	380,248	+0.58(+1.40%)
Jan 24, 2017	41.46	41.73	40.89	41.35	460,600	-0.29(-0.70%)
Jan 23, 2017	41.47	41.81	41.34	41.64	367,880	+0.15(+0.36%)
Jan 20, 2017	41.78	42.35	41.38	41.49	537,227	-0.50(-1.19%)
Jan 19, 2017	42.49	42.69	41.98	41.99	572,279	-0.70(-1.64%)
Jan 18, 2017	42.71	43.03	42.38	42.69	409,952	+0.22(+0.52%)
Jan 17, 2017	42.21	42.71	42.02	42.47	446,980	-0.02(-0.05%)
Jan 13, 2017		42.49	42.49	42.49	0	+0.13(+0.31%)
Jan 12, 2017	43.01	43.21	41.95	42.36	1,302,918	-0.99(-2.28%)
Jan 11, 2017	43.90	43.90	42.66	43.35	1,145,025	-1.55(-3.45%)
Jan 10, 2017	44.58	45.50	44.54	44.90	743,428	+0.20(+0.45%)
Jan 09, 2017	43.90	44.86	43.76	44.70	629,689	+0.86(+1.96%)
Jan 06, 2017	44.38	44.38	43.60	43.84	497,342	+0.56(+1.29%)
Jan 05, 2017	43.17	43.59	43.02	43.28	394,471	+0.00(+0.00%)
Jan 04, 2017	42.64	43.66	42.64	43.28	807,329	+0.69(+1.62%)

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.