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 (%)
Feb 28, 2011	24.77	25.09	24.22	25.07	454,302	+0.32(+1.29%)
Feb 25, 2011	24.55	24.82	24.18	24.75	454,560	+0.18(+0.73%)
Feb 24, 2011	25.46	25.70	23.41	24.57	993,398	-0.37(-1.46%)
Feb 23, 2011	25.32	25.68	24.94	24.94	535,188	-0.82(-3.18%)
Feb 22, 2011	24.95	25.89	24.95	25.76	565,538	+0.29(+1.14%)
Feb 18, 2011	24.36	25.50	24.30	25.47	677,182	+1.22(+5.05%)
Feb 17, 2011	24.18	24.41	23.95	24.25	132,136	-0.08(-0.35%)
Feb 16, 2011	23.80	24.33	23.80	24.33	250,204	+0.62(+2.64%)
Feb 15, 2011	23.66	23.95	23.61	23.70	166,772	-0.04(-0.15%)
Feb 14, 2011	23.55	23.77	23.15	23.74	145,226	+0.16(+0.68%)
Feb 11, 2011	23.05	23.60	23.02	23.58	239,252	+0.42(+1.84%)
Feb 10, 2011	23.35	23.51	23.09	23.16	204,816	-0.36(-1.51%)
Feb 09, 2011	23.48	23.59	23.38	23.51	142,938	-0.06(-0.28%)
Feb 08, 2011	23.38	23.57	23.23	23.57	127,174	+0.13(+0.55%)
Feb 07, 2011	23.02	23.54	23.02	23.45	304,166	+0.39(+1.67%)
Feb 04, 2011	23.16	23.23	23.01	23.06	233,950	-0.16(-0.67%)
Feb 03, 2011	23.25	23.37	22.97	23.21	186,318	-0.04(-0.15%)
Feb 02, 2011	23.31	23.52	23.12	23.25	938,496	-0.20(-0.87%)

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.