Indicators

Integra Lifesciences (NQ: IART )

27.54 +0.05 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.10	19.21	18.56	18.61	581,926	-0.48(-2.49%)
Apr 27, 2012	18.34	19.11	18.27	19.09	782,292	+0.97(+5.35%)
Apr 26, 2012	17.09	18.26	16.98	18.12	656,110	+1.11(+6.53%)
Apr 25, 2012	16.76	17.04	16.62	17.01	435,082	+0.45(+2.69%)
Apr 24, 2012	16.25	16.59	16.15	16.57	389,114	+0.37(+2.28%)
Apr 23, 2012	16.31	16.32	16.15	16.20	230,808	-0.33(-2.00%)
Apr 20, 2012	16.48	16.87	16.30	16.52	464,646	+0.28(+1.72%)
Apr 19, 2012	16.07	16.34	15.93	16.25	248,834	+0.14(+0.84%)
Apr 18, 2012	16.10	16.23	16.09	16.11	199,862	-0.04(-0.22%)
Apr 17, 2012	15.89	16.24	15.88	16.14	380,736	+0.34(+2.15%)
Apr 16, 2012	15.99	16.07	15.78	15.80	494,570	-0.08(-0.47%)
Apr 13, 2012	16.33	16.45	15.83	15.88	461,156	-0.49(-2.99%)
Apr 12, 2012	16.23	16.50	16.23	16.37	297,562	+0.20(+1.21%)
Apr 11, 2012	16.11	16.20	15.97	16.18	302,214	+0.18(+1.13%)
Apr 10, 2012	16.55	16.68	15.95	15.99	738,966	-0.60(-3.62%)
Apr 09, 2012	16.68	16.80	16.50	16.59	230,416	-0.32(-1.89%)
Apr 05, 2012	17.04	17.08	16.86	16.91	246,056	-0.21(-1.20%)
Apr 04, 2012	17.50	17.57	17.02	17.12	195,732	-0.54(-3.09%)
Apr 03, 2012	17.45	17.73	17.40	17.66	225,360	+0.18(+1.03%)

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.