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 (%)
Jun 30, 2011	23.71	23.91	23.55	23.91	269,630	+0.29(+1.21%)
Jun 29, 2011	23.66	23.82	23.41	23.62	358,756	-0.02(-0.11%)
Jun 28, 2011	23.39	23.64	23.23	23.64	286,446	+0.29(+1.26%)
Jun 27, 2011	23.23	23.42	23.03	23.35	292,882	+0.12(+0.54%)
Jun 24, 2011	23.52	23.58	23.16	23.23	483,250	-0.20(-0.83%)
Jun 23, 2011	23.57	23.61	23.22	23.42	416,310	-0.33(-1.39%)
Jun 22, 2011	23.92	24.20	23.75	23.75	418,200	-0.25(-1.04%)
Jun 21, 2011	23.92	24.08	23.64	24.00	223,542	+0.16(+0.67%)
Jun 20, 2011	23.75	23.89	23.25	23.84	568,386	+0.57(+2.43%)
Jun 17, 2011	23.43	23.58	23.27	23.27	565,984	-0.04(-0.17%)
Jun 16, 2011	23.22	23.45	23.04	23.32	424,164	+0.10(+0.43%)
Jun 15, 2011	23.06	23.54	23.06	23.21	478,420	-0.09(-0.36%)
Jun 14, 2011	23.30	23.41	23.14	23.30	1,246,748	+0.20(+0.84%)
Jun 13, 2011	22.86	23.19	22.84	23.11	1,064,982	+0.30(+1.32%)
Jun 10, 2011	23.25	23.36	22.75	22.80	4,772,070	-0.55(-2.33%)
Jun 09, 2011	23.64	23.77	23.25	23.35	490,656	-0.20(-0.85%)
Jun 08, 2011	23.68	23.77	23.54	23.55	146,538	-0.25(-1.03%)
Jun 07, 2011	23.53	23.89	23.46	23.80	258,662	+0.32(+1.34%)
Jun 06, 2011	23.70	23.77	23.45	23.48	268,124	-0.28(-1.18%)

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.