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

Date Open High Low Close Volume Change (%)
Dec 29, 2006 21.57 21.57 21.25 21.30 222,504 -0.40(-1.87%)
Dec 28, 2006 21.74 21.77 21.66 21.70 179,864 -0.01(-0.05%)
Dec 27, 2006 21.70 21.79 21.54 21.71 130,058 +0.09(+0.39%)
Dec 26, 2006 21.11 21.70 21.11 21.62 367,602 +0.36(+1.72%)
Dec 22, 2006 21.29 21.38 21.09 21.26 212,306 -0.09(-0.44%)
Dec 21, 2006 21.00 21.42 21.00 21.36 126,442 +0.32(+1.55%)
Dec 20, 2006 21.25 21.25 21.01 21.03 206,194 -0.23(-1.11%)
Dec 19, 2006 20.98 21.37 20.82 21.27 401,774 +0.25(+1.19%)
Dec 18, 2006 21.42 21.50 21.00 21.02 204,214 -0.32(-1.50%)
Dec 15, 2006 21.47 21.52 21.30 21.34 412,226 -0.11(-0.54%)
Dec 14, 2006 21.44 21.51 21.42 21.45 271,676 -0.02(-0.09%)
Dec 13, 2006 21.50 21.52 21.36 21.47 277,230 -0.01(-0.02%)
Dec 12, 2006 21.50 21.50 21.38 21.48 215,708 +0.00(+0.00%)
Dec 11, 2006 21.41 21.52 21.32 21.48 575,332 +0.09(+0.42%)
Dec 08, 2006 21.27 21.54 21.07 21.39 291,718 +0.16(+0.75%)
Dec 07, 2006 21.03 21.34 21.00 21.23 212,882 +0.15(+0.71%)
Dec 06, 2006 21.05 21.21 20.95 21.07 501,186 -0.02(-0.09%)
Dec 05, 2006 21.16 21.49 21.05 21.09 440,792 -0.09(-0.42%)
Dec 04, 2006 20.95 21.24 20.93 21.18 363,294 +0.18(+0.86%)
Dec 01, 2006 20.70 21.01 20.65 21.00 356,904 +0.30(+1.45%)
Nov 30, 2006 20.70 20.86 20.52 20.70 335,400 -0.01(-0.02%)
Nov 29, 2006 20.63 20.75 20.50 20.71 196,094 +0.09(+0.44%)
Nov 28, 2006 20.39 20.65 20.36 20.62 275,470 +0.14(+0.71%)
Nov 27, 2006 20.70 20.75 20.14 20.48 328,172 -0.23(-1.11%)
Nov 24, 2006 20.61 20.88 20.55 20.70 115,422 -0.03(-0.14%)
Nov 22, 2006 20.75 20.86 20.68 20.73 194,854 -0.02(-0.07%)
Nov 21, 2006 20.62 20.85 20.36 20.75 333,594 +0.18(+0.85%)
Nov 20, 2006 20.65 20.67 20.28 20.57 386,354 -0.07(-0.36%)
Nov 17, 2006 20.36 20.69 20.30 20.65 341,108 +0.27(+1.32%)
Nov 16, 2006 20.50 20.50 20.10 20.38 325,492 -0.04(-0.20%)
Nov 15, 2006 20.35 20.47 20.21 20.42 338,300 +0.12(+0.62%)
Nov 14, 2006 20.14 20.32 19.88 20.30 337,276 +0.18(+0.87%)
Nov 13, 2006 19.91 20.28 19.91 20.12 328,128 +0.20(+1.00%)
Nov 10, 2006 19.80 19.97 19.70 19.92 168,942 +0.15(+0.76%)
Nov 09, 2006 20.27 20.27 19.61 19.77 256,354 -0.42(-2.08%)
Nov 08, 2006 20.31 20.32 19.99 20.19 206,616 -0.15(-0.76%)
Nov 07, 2006 19.93 20.53 19.84 20.34 376,244 +0.37(+1.85%)
Nov 06, 2006 19.64 20.15 19.64 19.98 560,836 +0.35(+1.76%)
Nov 03, 2006 19.39 19.75 19.39 19.63 429,304 +0.26(+1.34%)
Nov 02, 2006 18.79 19.69 18.77 19.37 1,507,934 +1.12(+6.17%)
Nov 01, 2006 18.55 18.59 18.18 18.25 668,468 -0.22(-1.19%)
Oct 31, 2006 18.68 18.68 18.41 18.46 370,718 -0.20(-1.05%)
Oct 30, 2006 18.39 18.66 18.36 18.66 415,014 +0.21(+1.11%)
Oct 27, 2006 18.75 18.75 18.41 18.45 278,340 -0.37(-1.97%)
Oct 26, 2006 18.65 18.89 18.50 18.82 237,056 +0.20(+1.07%)
Oct 25, 2006 18.64 18.71 18.49 18.62 229,412 +0.05(+0.24%)
Oct 24, 2006 18.58 18.70 18.50 18.58 159,502 +0.01(+0.08%)
Oct 23, 2006 18.44 18.75 18.38 18.57 276,280 +0.08(+0.41%)
Oct 20, 2006 18.57 18.57 18.28 18.49 242,882 +0.01(+0.08%)
Oct 19, 2006 18.33 18.55 18.33 18.48 242,126 +0.08(+0.41%)
Oct 18, 2006 18.40 18.50 18.32 18.40 295,376 +0.02(+0.14%)
Oct 17, 2006 19.03 19.03 18.36 18.38 360,436 -0.79(-4.10%)
Oct 16, 2006 18.83 19.22 18.80 19.16 324,856 +0.31(+1.64%)
Oct 13, 2006 19.00 19.36 18.84 18.85 529,872 -0.79(-4.00%)
Oct 12, 2006 19.11 19.64 19.11 19.64 228,464 +0.60(+3.13%)
Oct 11, 2006 19.09 19.15 18.86 19.04 135,466 -0.12(-0.60%)
Oct 10, 2006 19.16 19.27 19.00 19.16 312,856 +0.09(+0.47%)
Oct 09, 2006 18.90 19.13 18.60 19.07 298,560 +0.12(+0.61%)
Oct 06, 2006 19.02 19.18 18.73 18.95 337,346 -0.67(-3.41%)
Oct 05, 2006 19.27 19.77 19.27 19.62 169,598 +0.29(+1.50%)
Oct 04, 2006 18.77 19.44 18.77 19.33 202,378 +0.41(+2.17%)
Oct 03, 2006 18.46 18.92 18.46 18.92 391,054 +0.36(+1.94%)
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.