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 26, 2010	19.83	20.04	19.73	19.90	204,974	-0.02(-0.10%)
Feb 25, 2010	19.68	19.99	19.68	19.92	137,314	+0.02(+0.10%)
Feb 24, 2010	19.96	19.96	19.78	19.90	162,476	-0.01(-0.05%)
Feb 23, 2010	19.82	19.95	19.64	19.91	236,046	+0.11(+0.56%)
Feb 22, 2010	19.80	19.91	19.76	19.80	154,960	+0.01(+0.05%)
Feb 19, 2010	19.82	19.88	19.68	19.79	165,536	-0.01(-0.05%)
Feb 18, 2010	19.68	19.84	19.64	19.80	244,056	+0.05(+0.28%)
Feb 17, 2010	19.27	19.82	19.25	19.75	511,456	+0.50(+2.57%)
Feb 16, 2010	19.15	19.25	19.00	19.25	165,244	+0.10(+0.52%)
Feb 12, 2010	18.64	19.15	19.15	19.15	216,200	+0.29(+1.51%)
Feb 11, 2010	18.67	18.86	18.61	18.86	158,436	+0.09(+0.51%)
Feb 10, 2010	18.66	18.82	18.50	18.77	148,208	+0.03(+0.16%)
Feb 09, 2010	18.64	18.84	18.51	18.74	226,588	+0.31(+1.71%)
Feb 08, 2010	18.57	18.57	18.33	18.43	512,278	-0.11(-0.57%)
Feb 05, 2010	18.73	18.75	18.25	18.53	272,922	-0.21(-1.15%)
Feb 04, 2010	18.91	19.06	18.73	18.75	280,918	-0.29(-1.50%)
Feb 03, 2010	19.11	19.21	18.92	19.03	211,456	-0.09(-0.47%)
Feb 02, 2010	19.03	19.27	19.00	19.12	249,210	+0.07(+0.39%)

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.