Integra Lifesciences (NQ: IART )

35.41 +0.59 (+1.68%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.01 18.39 17.84 17.89 366,266 -0.42(-2.32%)
Sep 29, 2011 18.21 18.36 17.93 18.31 602,712 +0.46(+2.58%)
Sep 28, 2011 18.62 18.62 17.82 17.85 462,760 -0.76(-4.11%)
Sep 27, 2011 18.52 18.96 18.25 18.61 308,636 +0.43(+2.36%)
Sep 26, 2011 18.39 18.39 17.91 18.18 249,480 -0.07(-0.36%)
Sep 23, 2011 18.00 18.43 17.91 18.25 460,536 +0.25(+1.42%)
Sep 22, 2011 17.80 18.29 17.46 18.00 935,684 -0.29(-1.56%)
Sep 21, 2011 18.82 18.95 18.27 18.28 346,156 -0.52(-2.74%)
Sep 20, 2011 18.62 19.17 18.56 18.80 335,108 +0.13(+0.70%)
Sep 19, 2011 18.81 18.92 18.46 18.66 452,802 -0.43(-2.23%)
Sep 16, 2011 19.23 19.27 18.89 19.09 644,130 -0.02(-0.10%)
Sep 15, 2011 19.25 19.30 18.75 19.11 424,414 -0.07(-0.39%)
Sep 14, 2011 18.75 19.43 18.59 19.18 350,202 +0.57(+3.09%)
Sep 13, 2011 18.29 18.64 18.28 18.61 280,378 +0.22(+1.20%)
Sep 12, 2011 17.78 18.59 17.76 18.39 554,922 +0.30(+1.63%)
Sep 09, 2011 18.60 18.60 17.86 18.09 270,652 -0.70(-3.70%)
Sep 08, 2011 19.34 19.41 18.72 18.79 176,296 -0.66(-3.39%)
Sep 07, 2011 18.96 19.45 18.96 19.45 314,304 +0.83(+4.46%)
Sep 06, 2011 18.27 18.72 18.04 18.62 189,674 -0.18(-0.96%)
Sep 02, 2011 19.23 19.27 18.70 18.80 292,126 -0.73(-3.74%)
Sep 01, 2011 19.93 20.39 19.38 19.53 237,712 -0.41(-2.06%)
Aug 31, 2011 20.02 20.32 19.77 19.94 274,106 +0.04(+0.20%)
Aug 30, 2011 19.91 20.02 19.69 19.90 181,712 -0.14(-0.67%)
Aug 29, 2011 19.48 20.05 19.38 20.04 279,294 +0.84(+4.40%)
Aug 26, 2011 18.91 19.36 18.59 19.19 319,956 +0.17(+0.89%)
Aug 25, 2011 19.71 19.91 18.98 19.02 237,796 -0.58(-2.96%)
Aug 24, 2011 19.22 19.64 19.20 19.60 263,078 +0.39(+2.03%)
Aug 23, 2011 18.30 19.24 18.02 19.21 381,392 +0.96(+5.23%)
Aug 22, 2011 18.70 18.80 17.98 18.25 201,718 -0.06(-0.33%)
Aug 19, 2011 18.28 18.82 17.92 18.32 280,636 -0.20(-1.05%)
Aug 18, 2011 19.28 19.39 18.41 18.51 358,282 -1.29(-6.54%)
Aug 17, 2011 20.16 20.30 19.59 19.80 264,062 -0.18(-0.88%)
Aug 16, 2011 19.95 20.14 19.59 19.98 215,898 -0.22(-1.09%)
Aug 15, 2011 19.98 20.23 19.89 20.20 195,468 +0.32(+1.61%)
Aug 12, 2011 19.91 20.05 19.43 19.88 289,242 +0.18(+0.94%)
Aug 11, 2011 19.12 19.92 18.93 19.70 475,766 +0.60(+3.14%)
Aug 10, 2011 20.00 20.00 19.04 19.09 475,224 -1.07(-5.28%)
Aug 09, 2011 19.93 20.18 18.70 20.16 531,138 +0.95(+4.92%)
Aug 08, 2011 20.46 21.07 19.20 19.21 790,000 -1.73(-8.28%)
Aug 05, 2011 20.94 21.26 20.27 20.95 597,930 +0.27(+1.28%)
Aug 04, 2011 21.21 21.36 20.67 20.68 667,922 -0.73(-3.39%)
Aug 03, 2011 21.31 21.52 21.04 21.41 697,422 +0.06(+0.28%)
Aug 02, 2011 21.68 22.00 21.24 21.35 652,988 -0.46(-2.11%)
Aug 01, 2011 22.74 22.88 21.70 21.81 691,668 -0.73(-3.22%)
Jul 29, 2011 22.79 22.96 22.35 22.54 440,744 -0.39(-1.70%)
Jul 28, 2011 23.12 23.83 22.84 22.93 787,830 +0.07(+0.28%)
Jul 27, 2011 23.29 23.29 22.73 22.86 895,838 -0.43(-1.83%)
Jul 26, 2011 23.55 23.65 23.29 23.29 842,410 -0.23(-0.96%)
Jul 25, 2011 23.55 23.63 23.36 23.51 585,012 -0.20(-0.86%)
Jul 22, 2011 23.66 24.06 23.51 23.71 453,462 -0.04(-0.15%)
Jul 21, 2011 23.77 23.85 23.57 23.75 627,446 +0.08(+0.34%)
Jul 20, 2011 23.80 24.00 23.43 23.67 489,572 -0.06(-0.27%)
Jul 19, 2011 23.32 23.98 23.27 23.73 798,432 +0.57(+2.46%)
Jul 18, 2011 23.52 23.73 23.14 23.16 645,110 -0.50(-2.11%)
Jul 15, 2011 23.73 23.93 23.48 23.66 434,056 -0.01(-0.04%)
Jul 14, 2011 23.88 23.95 23.52 23.68 471,176 -0.08(-0.34%)
Jul 13, 2011 23.39 23.91 23.29 23.75 498,332 +0.48(+2.06%)
Jul 12, 2011 23.14 23.34 22.98 23.27 503,270 +0.09(+0.41%)
Jul 11, 2011 23.48 23.71 23.13 23.18 470,938 -0.51(-2.15%)
Jul 08, 2011 23.43 23.75 23.43 23.69 735,518 -0.09(-0.38%)
Jul 07, 2011 23.75 24.00 23.36 23.78 546,204 +0.12(+0.49%)
Jul 06, 2011 23.68 23.84 23.52 23.66 254,286 -0.09(-0.36%)
Jul 05, 2011 23.85 24.13 23.57 23.75 525,960 -0.22(-0.92%)
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.