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 (%)
Oct 31, 2012	18.57	19.20	18.57	19.12	736,362	+0.62(+3.38%)
Oct 26, 2012	18.49	18.50	18.50	18.50	814,600	-0.05(-0.24%)
Oct 25, 2012	18.77	18.91	18.44	18.55	673,150	-0.03(-0.16%)
Oct 24, 2012	20.02	20.02	18.55	18.57	376,616	-0.03(-0.16%)
Oct 23, 2012	18.55	18.80	18.30	18.61	776,996	-0.24(-1.28%)
Oct 19, 2012	19.25	19.39	18.85	18.85	341,872	-0.56(-2.90%)
Oct 18, 2012	19.64	19.70	19.39	19.41	239,352	-0.19(-0.97%)
Oct 17, 2012	19.54	19.69	19.43	19.60	370,154	+0.08(+0.38%)
Oct 16, 2012	19.62	19.64	19.45	19.52	210,938	-0.03(-0.13%)
Oct 15, 2012	19.52	19.73	19.45	19.55	372,996	+0.05(+0.23%)
Oct 12, 2012	19.44	19.59	19.41	19.50	592,088	-0.03(-0.15%)
Oct 11, 2012	20.03	20.15	19.51	19.54	273,372	-0.36(-1.81%)
Oct 10, 2012	19.61	20.11	19.57	19.89	270,972	+0.29(+1.51%)
Oct 09, 2012	20.16	20.16	19.57	19.60	281,532	-0.49(-2.44%)
Oct 08, 2012	20.23	20.38	20.07	20.09	167,522	-0.21(-1.06%)
Oct 05, 2012	20.55	20.68	20.25	20.30	228,254	-0.20(-0.95%)
Oct 04, 2012	20.64	21.00	20.39	20.50	246,986	-0.25(-1.23%)
Oct 03, 2012	20.93	20.97	20.71	20.75	665,818	-0.11(-0.50%)
Oct 02, 2012	20.89	20.93	20.25	20.86	571,418	+0.21(+1.02%)

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.