Indicators

Integra Lifesciences (NQ: IART )

25.30 +0.39 (+1.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.34	23.49	23.10	23.19	199,582	+0.01(+0.02%)
Jan 28, 2011	23.54	23.57	23.11	23.18	226,222	-0.43(-1.80%)
Jan 27, 2011	23.78	23.82	23.57	23.61	134,356	-0.22(-0.92%)
Jan 26, 2011	23.49	23.91	23.38	23.83	215,736	+0.30(+1.30%)
Jan 25, 2011	23.27	23.52	23.18	23.52	256,494	+0.11(+0.47%)
Jan 24, 2011	23.66	23.91	23.41	23.41	357,932	-0.59(-2.44%)
Jan 21, 2011	24.41	24.41	23.97	24.00	178,714	-0.23(-0.95%)
Jan 20, 2011	24.25	24.37	24.15	24.23	218,102	-0.01(-0.04%)
Jan 19, 2011	24.39	24.59	24.18	24.24	291,306	-0.15(-0.62%)
Jan 18, 2011	24.02	24.45	23.86	24.39	183,796	+0.22(+0.91%)
Jan 14, 2011	23.93	24.20	23.75	24.17	236,262	+0.30(+1.26%)
Jan 13, 2011	23.64	23.87	23.64	23.87	165,284	+0.17(+0.70%)
Jan 12, 2011	23.87	23.88	23.61	23.70	130,220	+0.06(+0.27%)
Jan 11, 2011	23.59	23.80	23.53	23.64	142,628	+0.08(+0.34%)
Jan 10, 2011	23.50	23.71	23.36	23.56	261,490	-0.07(-0.28%)
Jan 07, 2011	23.91	23.91	23.31	23.62	127,958	-0.22(-0.92%)
Jan 06, 2011	24.00	24.27	23.75	23.84	253,930	-0.09(-0.36%)
Jan 05, 2011	23.62	23.98	23.57	23.93	150,456	+0.29(+1.21%)
Jan 04, 2011	24.16	24.36	23.52	23.64	229,174	-0.57(-2.33%)

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.