Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.45	19.68	19.20	19.20	256,988	-0.21(-1.11%)
Jan 28, 2010	19.77	19.81	19.41	19.41	355,510	-0.32(-1.62%)
Jan 27, 2010	20.04	20.13	19.50	19.73	307,936	-0.44(-2.18%)
Jan 26, 2010	19.30	20.25	19.30	20.18	562,898	+0.84(+4.34%)
Jan 25, 2010	19.57	19.62	19.25	19.34	304,060	-0.02(-0.10%)
Jan 22, 2010	19.70	19.90	19.35	19.36	453,996	-0.38(-1.93%)
Jan 21, 2010	20.00	20.11	19.63	19.73	301,274	-0.30(-1.52%)
Jan 20, 2010	20.02	20.18	19.82	20.04	281,458	-0.03(-0.12%)
Jan 19, 2010	19.83	20.07	19.57	20.07	392,140	+0.32(+1.59%)
Jan 15, 2010	20.05	19.75	19.75	19.75	918,200	+0.05(+0.23%)
Jan 14, 2010	19.45	19.80	19.45	19.70	179,532	+0.26(+1.36%)
Jan 13, 2010	19.25	19.57	19.25	19.44	295,392	+0.27(+1.38%)
Jan 12, 2010	19.19	19.33	19.11	19.18	284,422	-0.09(-0.47%)
Jan 11, 2010	19.48	19.64	19.24	19.27	305,360	-0.20(-1.00%)
Jan 08, 2010	19.66	19.70	19.41	19.46	251,436	-0.20(-1.02%)
Jan 07, 2010	19.50	19.77	19.36	19.66	546,824	+0.18(+0.95%)
Jan 06, 2010	19.06	19.52	19.06	19.48	465,768	+0.27(+1.38%)
Jan 05, 2010	19.29	19.35	19.10	19.21	466,548	-0.04(-0.21%)

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.