Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.16 17.20 16.80 17.07 297,126 -0.12(-0.70%)
Sep 29, 2009 17.39 17.43 17.15 17.20 175,538 -0.23(-1.32%)
Sep 28, 2009 16.98 17.46 16.88 17.43 250,832 +0.56(+3.32%)
Sep 25, 2009 16.77 17.02 16.69 16.86 211,170 +0.10(+0.63%)
Sep 24, 2009 17.14 17.32 16.70 16.76 257,864 -0.38(-2.22%)
Sep 23, 2009 17.48 17.48 17.14 17.14 180,784 -0.27(-1.55%)
Sep 22, 2009 17.61 17.61 17.21 17.41 275,528 -0.06(-0.34%)
Sep 21, 2009 17.48 18.10 17.47 17.47 411,568 -0.17(-0.96%)
Sep 18, 2009 17.84 17.89 17.59 17.64 286,414 -0.18(-1.04%)
Sep 17, 2009 17.80 17.95 17.64 17.82 184,448 +0.00(+0.00%)
Sep 16, 2009 17.75 17.92 17.64 17.82 464,452 +0.06(+0.34%)
Sep 15, 2009 17.57 17.80 17.32 17.77 455,030 +0.14(+0.82%)
Sep 14, 2009 17.38 17.64 17.36 17.62 153,984 +0.10(+0.57%)
Sep 11, 2009 17.34 17.55 17.14 17.52 284,024 +0.14(+0.81%)
Sep 10, 2009 17.11 17.38 16.84 17.38 166,236 +0.21(+1.22%)
Sep 09, 2009 16.86 17.38 16.84 17.17 353,438 +0.36(+2.14%)
Sep 08, 2009 16.91 16.91 16.45 16.81 396,978 -0.12(-0.68%)
Sep 04, 2009 16.64 16.99 16.63 16.93 140,414 +0.23(+1.38%)
Sep 03, 2009 16.70 16.75 16.35 16.70 215,358 +0.07(+0.45%)
Sep 02, 2009 16.71 16.85 16.59 16.62 338,582 -0.07(-0.45%)
Sep 01, 2009 16.87 17.14 16.59 16.70 391,138 -0.20(-1.18%)
Aug 31, 2009 16.89 17.07 16.76 16.89 450,990 -0.12(-0.71%)
Aug 28, 2009 17.30 17.30 16.91 17.02 206,982 -0.23(-1.36%)
Aug 27, 2009 17.25 17.32 16.92 17.25 392,456 -0.17(-0.98%)
Aug 26, 2009 17.62 17.70 17.37 17.42 267,094 -0.20(-1.14%)
Aug 25, 2009 17.53 17.69 17.38 17.62 211,596 +0.21(+1.18%)
Aug 24, 2009 17.60 17.75 17.27 17.41 388,600 -0.21(-1.19%)
Aug 21, 2009 17.48 17.62 17.26 17.62 384,538 +0.34(+1.97%)
Aug 20, 2009 17.00 17.31 16.95 17.29 289,256 +0.30(+1.77%)
Aug 19, 2009 16.68 17.09 16.68 16.98 308,610 +0.07(+0.44%)
Aug 18, 2009 16.82 17.02 16.67 16.91 283,120 +0.11(+0.65%)
Aug 17, 2009 16.82 16.98 16.77 16.80 135,602 -0.30(-1.75%)
Aug 14, 2009 17.04 17.25 16.84 17.10 324,962 -0.01(-0.06%)
Aug 13, 2009 16.95 17.25 16.68 17.11 402,638 +0.24(+1.42%)
Aug 12, 2009 16.84 17.05 16.84 16.87 416,756 -0.00(-0.03%)
Aug 11, 2009 16.93 17.14 16.71 16.88 721,368 -0.07(-0.44%)
Aug 10, 2009 16.79 17.41 16.77 16.95 802,296 +0.14(+0.83%)
Aug 07, 2009 16.75 16.91 16.48 16.81 485,176 +0.37(+2.25%)
Aug 06, 2009 17.05 17.14 16.30 16.44 850,392 +0.32(+1.95%)
Aug 05, 2009 16.34 16.34 15.92 16.12 291,476 -0.16(-1.01%)
Aug 04, 2009 15.91 16.45 15.91 16.29 691,740 +0.25(+1.56%)
Aug 03, 2009 15.87 16.09 15.65 16.04 418,994 +0.21(+1.33%)
Jul 31, 2009 15.74 16.14 15.73 15.83 508,924 -0.01(-0.06%)
Jul 30, 2009 15.74 16.05 15.60 15.84 535,060 +0.19(+1.21%)
Jul 29, 2009 15.54 15.77 15.40 15.65 565,226 +0.15(+0.97%)
Jul 28, 2009 15.29 15.56 15.29 15.50 367,800 +0.18(+1.17%)
Jul 27, 2009 15.28 15.38 15.02 15.32 459,158 +0.09(+0.59%)
Jul 24, 2009 14.85 15.24 14.55 15.23 614,968 +0.35(+2.32%)
Jul 23, 2009 14.20 14.98 14.20 14.88 832,026 +0.62(+4.31%)
Jul 22, 2009 13.96 14.31 13.96 14.27 616,078 +0.21(+1.53%)
Jul 21, 2009 13.96 14.10 13.89 14.05 272,436 +0.19(+1.33%)
Jul 20, 2009 13.69 13.90 13.53 13.87 270,352 +0.15(+1.09%)
Jul 17, 2009 13.78 13.89 13.62 13.72 214,758 -0.01(-0.11%)
Jul 16, 2009 13.12 13.78 12.96 13.73 395,600 +0.53(+4.01%)
Jul 15, 2009 12.86 13.21 12.73 13.21 289,966 +0.43(+3.33%)
Jul 14, 2009 12.66 12.86 12.48 12.78 404,952 +0.07(+0.55%)
Jul 13, 2009 12.60 12.71 12.38 12.71 294,398 +0.11(+0.87%)
Jul 10, 2009 12.55 12.66 12.51 12.60 329,354 +0.06(+0.48%)
Jul 09, 2009 12.72 12.72 12.46 12.54 226,090 -0.09(-0.71%)
Jul 08, 2009 12.71 12.78 12.43 12.63 278,250 -0.00(-0.04%)
Jul 07, 2009 12.81 12.88 12.63 12.63 369,540 -0.19(-1.48%)
Jul 06, 2009 13.02 13.24 12.76 12.82 429,280 -0.18(-1.38%)
Jul 02, 2009 13.49 13.54 12.96 13.01 664,444 -0.53(-3.95%)
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.