Integra Lifesciences (NQ: IART )

34.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.78 69.21 68.03 68.24 314,050 -0.28(-0.41%)
Jun 29, 2021 68.85 69.14 68.10 68.52 222,771 +0.00(+0.00%)
Jun 28, 2021 70.32 70.32 67.91 68.52 205,423 -1.52(-2.17%)
Jun 25, 2021 67.71 70.47 67.54 70.04 621,751 +2.59(+3.84%)
Jun 24, 2021 70.79 70.79 67.27 67.45 738,585 -3.46(-4.88%)
Jun 23, 2021 70.30 71.25 70.11 70.91 279,715 +0.48(+0.68%)
Jun 22, 2021 68.28 70.69 68.28 70.43 272,238 +0.47(+0.67%)
Jun 21, 2021 68.81 70.59 68.45 69.96 397,595 +1.24(+1.80%)
Jun 18, 2021 68.97 69.86 68.13 68.72 797,564 -0.74(-1.07%)
Jun 17, 2021 69.12 70.00 69.10 69.46 204,815 +0.01(+0.01%)
Jun 16, 2021 69.55 69.74 69.05 69.45 228,273 +0.00(+0.00%)
Jun 15, 2021 69.86 70.07 69.26 69.45 210,165 -0.15(-0.22%)
Jun 14, 2021 70.45 70.84 69.36 69.60 191,936 -0.82(-1.16%)
Jun 11, 2021 69.91 70.56 69.50 70.42 148,127 +0.64(+0.92%)
Jun 10, 2021 69.02 70.19 68.06 69.78 315,529 +1.01(+1.47%)
Jun 09, 2021 68.86 69.21 68.61 68.77 199,960 -0.06(-0.09%)
Jun 08, 2021 67.22 68.93 66.68 68.83 574,894 +1.49(+2.21%)
Jun 07, 2021 67.76 68.68 67.28 67.34 242,703 -0.22(-0.33%)
Jun 04, 2021 67.75 69.31 67.48 67.56 275,504 +0.17(+0.25%)
Jun 03, 2021 66.75 67.64 65.93 67.39 327,067 +0.60(+0.90%)
Jun 02, 2021 68.27 69.88 66.53 66.79 397,753 -1.58(-2.31%)
Jun 01, 2021 69.69 70.17 68.23 68.37 303,542 -0.68(-0.98%)
May 28, 2021 69.12 69.81 68.97 69.05 237,655 +0.09(+0.13%)
May 27, 2021 69.16 69.75 68.96 68.96 312,824 -0.26(-0.38%)
May 26, 2021 69.85 70.24 68.59 69.22 296,988 -0.83(-1.18%)
May 25, 2021 70.13 70.71 69.19 70.05 331,900 -0.06(-0.09%)
May 24, 2021 70.93 71.63 69.75 70.11 465,442 -0.18(-0.26%)
May 21, 2021 70.72 71.90 69.38 70.29 1,076,871 -0.66(-0.93%)
May 20, 2021 71.34 71.96 69.71 70.95 523,418 -0.56(-0.78%)
May 19, 2021 70.70 71.76 69.69 71.51 172,293 -0.08(-0.11%)
May 18, 2021 71.55 72.30 71.41 71.59 309,166 -0.21(-0.29%)
May 17, 2021 70.68 71.89 70.40 71.80 399,114 +1.01(+1.43%)
May 14, 2021 70.90 71.64 70.60 70.79 267,418 +0.14(+0.20%)
May 13, 2021 70.02 71.24 69.95 70.65 336,464 +0.73(+1.04%)
May 12, 2021 70.54 71.08 69.81 69.92 399,065 -1.21(-1.70%)
May 11, 2021 72.92 73.73 70.98 71.13 357,492 -2.55(-3.46%)
May 10, 2021 74.42 75.06 73.59 73.68 362,470 -0.54(-0.73%)
May 07, 2021 73.77 74.48 71.10 74.22 162,217 +0.70(+0.95%)
May 06, 2021 73.59 74.54 72.00 73.52 292,312 -0.13(-0.18%)
May 05, 2021 74.22 74.30 72.97 73.65 170,529 -0.30(-0.41%)
May 04, 2021 73.74 74.17 72.90 73.95 331,093 -0.11(-0.15%)
May 03, 2021 74.38 75.05 73.40 74.06 465,865 -0.02(-0.03%)
Apr 30, 2021 74.93 75.93 73.49 74.08 529,400 -0.99(-1.32%)
Apr 29, 2021 75.65 76.61 73.77 75.07 383,362 +1.27(+1.72%)
Apr 28, 2021 77.40 77.40 72.67 73.80 768,982 -2.83(-3.69%)
Apr 27, 2021 76.04 76.95 75.40 76.63 591,968 +0.23(+0.30%)
Apr 26, 2021 74.77 76.56 73.74 76.40 623,856 +1.77(+2.37%)
Apr 23, 2021 74.79 75.86 73.56 74.63 440,200 +0.25(+0.34%)
Apr 22, 2021 74.77 74.97 73.80 74.38 347,111 +0.02(+0.03%)
Apr 21, 2021 72.95 74.45 69.72 74.36 335,438 +1.63(+2.24%)
Apr 20, 2021 72.92 73.87 71.67 72.73 338,741 -0.09(-0.12%)
Apr 19, 2021 72.61 73.58 72.43 72.82 443,649 +0.57(+0.79%)
Apr 16, 2021 71.40 72.50 71.10 72.25 410,500 +1.30(+1.83%)
Apr 15, 2021 70.41 71.13 70.25 70.95 193,512 +0.73(+1.04%)
Apr 14, 2021 69.83 71.07 69.62 70.22 314,082 +0.30(+0.43%)
Apr 13, 2021 68.99 70.31 67.63 69.92 278,799 +0.48(+0.69%)
Apr 12, 2021 70.50 70.50 69.25 69.44 259,153 -0.68(-0.97%)
Apr 09, 2021 69.67 70.55 69.22 70.12 462,000 +0.65(+0.94%)
Apr 08, 2021 68.30 69.83 65.32 69.47 397,869 +1.39(+2.04%)
Apr 07, 2021 68.26 68.26 67.37 68.08 350,004 -0.19(-0.28%)
Apr 06, 2021 68.90 68.90 67.73 68.27 496,093 -0.03(-0.04%)
Apr 05, 2021 68.72 68.98 67.73 68.30 251,897 +0.22(+0.32%)
Apr 01, 2021 69.21 69.52 67.80 68.08 285,200 -1.01(-1.46%)
Mar 31, 2021 68.64 69.77 68.28 69.09 370,464 +0.27(+0.39%)
Mar 30, 2021 66.89 68.94 66.49 68.82 272,941 +1.66(+2.47%)
Mar 29, 2021 68.43 69.42 65.47 67.16 362,645 -1.67(-2.43%)
Mar 26, 2021 66.22 68.95 65.69 68.83 366,200 +2.69(+4.07%)
Mar 25, 2021 65.24 66.74 64.50 66.14 234,709 +0.64(+0.98%)
Mar 24, 2021 65.58 66.74 65.33 65.50 311,185 +0.15(+0.23%)
Mar 23, 2021 66.52 66.82 65.09 65.35 442,834 -1.79(-2.67%)
Mar 22, 2021 66.66 67.46 66.03 67.14 274,411 +0.37(+0.55%)
Mar 19, 2021 66.13 67.44 66.13 66.77 496,500 +0.28(+0.42%)
Mar 18, 2021 67.61 67.88 66.10 66.49 296,446 -1.65(-2.42%)
Mar 17, 2021 67.12 68.50 66.89 68.14 229,530 +0.55(+0.81%)
Mar 16, 2021 68.84 68.84 67.26 67.59 264,323 -0.99(-1.44%)
Mar 15, 2021 68.30 70.00 68.25 68.58 291,378 +0.48(+0.70%)
Mar 12, 2021 67.84 68.58 67.19 68.10 535,900 +0.00(+0.00%)
Mar 11, 2021 69.00 69.00 67.37 68.10 399,123 -0.50(-0.73%)
Mar 10, 2021 67.14 68.91 67.08 68.60 465,468 +1.50(+2.24%)
Mar 09, 2021 66.72 68.69 66.27 67.10 225,471 +1.00(+1.51%)
Mar 08, 2021 66.47 67.71 65.09 66.10 580,936 -0.10(-0.15%)
Mar 05, 2021 66.69 66.83 64.95 66.20 518,600 +0.29(+0.44%)
Mar 04, 2021 67.58 68.29 65.07 65.91 252,082 -2.01(-2.96%)
Mar 03, 2021 68.85 70.17 67.89 67.92 214,851 -1.34(-1.93%)
Mar 02, 2021 69.00 69.45 68.18 69.26 315,830 -0.17(-0.24%)
Mar 01, 2021 68.96 69.60 68.48 69.43 309,955 +1.09(+1.59%)
Feb 26, 2021 69.57 70.11 67.47 68.34 626,400 -0.90(-1.30%)
Feb 25, 2021 69.52 71.15 68.75 69.24 512,382 -1.00(-1.42%)
Feb 24, 2021 69.48 70.92 69.09 70.24 234,866 +1.10(+1.59%)
Feb 23, 2021 68.44 69.80 66.17 69.14 485,376 +0.23(+0.33%)
Feb 22, 2021 68.72 69.94 67.21 68.91 490,142 +0.69(+1.01%)
Feb 19, 2021 69.19 69.70 66.99 68.22 638,300 -0.60(-0.87%)
Feb 18, 2021 69.47 70.50 66.17 68.82 717,572 -2.33(-3.27%)
Feb 17, 2021 69.44 71.34 67.79 71.15 993,531 +1.64(+2.36%)
Feb 16, 2021 69.29 69.71 68.14 69.51 187,584 +0.36(+0.52%)
Feb 12, 2021 69.55 69.60 68.49 69.15 188,000 -0.42(-0.60%)
Feb 11, 2021 69.40 70.32 68.56 69.57 401,904 +0.53(+0.77%)
Feb 10, 2021 69.10 70.00 68.43 69.04 156,904 +0.08(+0.12%)
Feb 09, 2021 69.38 69.87 68.68 68.96 169,514 -0.21(-0.30%)
Feb 08, 2021 68.51 69.52 68.22 69.17 238,025 +1.00(+1.47%)
Feb 05, 2021 68.56 69.44 67.58 68.17 335,700 +0.13(+0.19%)
Feb 04, 2021 66.87 68.40 66.28 68.04 150,045 +1.58(+2.38%)
Feb 03, 2021 67.00 68.25 65.84 66.46 196,016 -0.71(-1.06%)
Feb 02, 2021 67.52 68.17 66.98 67.17 284,998 +0.53(+0.80%)
Feb 01, 2021 66.65 68.23 65.11 66.64 393,950 +0.60(+0.91%)
Jan 29, 2021 67.84 68.72 65.72 66.04 572,500 -2.30(-3.37%)
Jan 28, 2021 68.79 70.04 68.22 68.34 302,428 -0.32(-0.47%)
Jan 27, 2021 69.12 71.19 67.61 68.66 498,319 -1.20(-1.72%)
Jan 26, 2021 69.85 70.33 69.25 69.86 488,280 +0.50(+0.72%)
Jan 25, 2021 69.30 69.71 68.36 69.36 228,423 +0.06(+0.09%)
Jan 22, 2021 68.72 69.65 68.49 69.30 274,600 -0.08(-0.12%)
Jan 21, 2021 70.34 70.67 69.13 69.38 292,908 -0.77(-1.10%)
Jan 20, 2021 67.83 70.25 67.81 70.15 400,258 +1.80(+2.63%)
Jan 19, 2021 68.39 69.55 68.07 68.36 514,602 +0.67(+0.98%)
Jan 15, 2021 67.25 68.36 66.69 67.69 356,800 -0.09(-0.13%)
Jan 14, 2021 64.82 67.94 64.40 67.78 523,049 +2.13(+3.24%)
Jan 13, 2021 65.52 66.29 64.08 65.65 146,019 +0.25(+0.38%)
Jan 12, 2021 65.88 66.56 65.10 65.40 223,598 -0.47(-0.71%)
Jan 11, 2021 65.28 66.03 65.28 65.87 168,361 -0.09(-0.14%)
Jan 08, 2021 65.76 66.66 65.29 65.96 349,800 +0.12(+0.18%)
Jan 07, 2021 65.36 66.22 64.42 65.84 351,661 +1.42(+2.20%)
Jan 06, 2021 64.33 65.39 62.45 64.42 558,221 +0.63(+0.99%)
Jan 05, 2021 62.35 64.51 62.35 63.79 475,209 +1.16(+1.85%)
Jan 04, 2021 65.08 65.15 62.36 62.63 717,307 -2.29(-3.53%)
Dec 31, 2020 64.92 64.92 64.92 486,952 -0.13(-0.20%)
Dec 30, 2020 66.75 67.29 65.02 65.05 486,952 -1.50(-2.25%)
Dec 29, 2020 66.69 66.69 65.25 66.55 296,872 +0.34(+0.51%)
Dec 28, 2020 66.76 67.10 65.57 66.21 343,610 -0.18(-0.27%)
Dec 24, 2020 65.77 66.57 65.30 66.39 167,200 +0.86(+1.31%)
Dec 23, 2020 64.93 65.75 64.26 65.53 230,918 +0.96(+1.49%)
Dec 22, 2020 62.42 65.12 61.55 64.57 431,714 +2.09(+3.35%)
Dec 21, 2020 61.76 62.55 61.00 62.48 404,167 -0.27(-0.43%)
Dec 18, 2020 62.37 62.86 61.33 62.75 1,228,100 +0.57(+0.92%)
Dec 17, 2020 61.43 62.26 59.97 62.18 321,497 +1.37(+2.25%)
Dec 16, 2020 59.99 61.51 57.48 60.81 827,694 +1.20(+2.01%)
Dec 15, 2020 58.04 59.65 57.29 59.61 426,886 +2.10(+3.65%)
Dec 14, 2020 58.53 59.60 56.61 57.51 485,325 -0.77(-1.32%)
Dec 11, 2020 58.56 59.18 57.99 58.28 719,500 -0.68(-1.15%)
Dec 10, 2020 56.35 59.62 55.74 58.96 635,700 +2.54(+4.50%)
Dec 09, 2020 56.25 57.07 55.07 56.42 300,178 +0.67(+1.20%)
Dec 08, 2020 54.81 55.83 54.26 55.75 223,585 +0.72(+1.31%)
Dec 07, 2020 56.20 56.89 54.87 55.03 247,724 -1.36(-2.41%)
Dec 04, 2020 55.33 56.52 54.64 56.39 235,000 +1.47(+2.68%)
Dec 03, 2020 54.85 55.83 54.54 54.92 284,473 -0.10(-0.18%)
Dec 02, 2020 53.71 55.13 53.15 55.02 359,948 +1.02(+1.89%)
Dec 01, 2020 55.48 55.48 53.06 54.00 454,400 -0.73(-1.33%)
Nov 30, 2020 55.40 55.83 53.92 54.73 446,807 -0.89(-1.60%)
Nov 27, 2020 54.75 55.62 54.44 55.62 74,400 +1.22(+2.24%)
Nov 25, 2020 55.91 55.91 54.17 54.40 293,600 -1.33(-2.39%)
Nov 24, 2020 55.55 56.23 54.80 55.73 270,949 +0.95(+1.73%)
Nov 23, 2020 54.62 55.49 54.00 54.78 307,313 +0.25(+0.46%)
Nov 20, 2020 56.07 56.31 54.31 54.53 486,600 -1.52(-2.71%)
Nov 19, 2020 55.47 56.46 55.19 56.05 391,312 +0.46(+0.83%)
Nov 18, 2020 55.53 56.50 55.05 55.59 392,883 +0.34(+0.62%)
Nov 17, 2020 54.89 55.98 54.21 55.25 338,065 -0.62(-1.11%)
Nov 16, 2020 56.37 56.87 55.49 55.87 553,499 -0.26(-0.46%)
Nov 13, 2020 54.85 56.22 53.95 56.13 473,500 +1.94(+3.58%)
Nov 12, 2020 53.13 54.48 52.32 54.19 680,010 +0.37(+0.69%)
Nov 11, 2020 54.53 55.07 53.06 53.82 738,385 -0.77(-1.41%)
Nov 10, 2020 55.87 55.92 53.44 54.59 585,309 -1.09(-1.96%)
Nov 09, 2020 51.81 56.14 50.23 55.68 1,096,506 +6.73(+13.75%)
Nov 06, 2020 48.90 49.24 48.40 48.95 331,900 +0.17(+0.35%)
Nov 05, 2020 47.38 48.82 47.38 48.78 544,034 +1.76(+3.74%)
Nov 04, 2020 47.24 48.00 46.34 47.02 400,577 -0.06(-0.13%)
Nov 03, 2020 45.27 47.40 44.74 47.08 605,625 +2.63(+5.92%)
Nov 02, 2020 44.72 44.96 43.71 44.45 642,907 +0.35(+0.79%)
Oct 30, 2020 42.93 44.12 42.12 44.10 531,200 +0.79(+1.82%)
Oct 29, 2020 43.35 43.80 42.79 43.31 689,067 -0.56(-1.28%)
Oct 28, 2020 47.75 47.75 43.69 43.87 873,439 -2.68(-5.76%)
Oct 27, 2020 47.17 48.07 46.16 46.55 468,120 -0.92(-1.94%)
Oct 26, 2020 48.28 48.69 47.14 47.47 394,032 -1.60(-3.26%)
Oct 23, 2020 48.71 49.46 48.06 49.07 464,500 +0.81(+1.68%)
Oct 22, 2020 47.56 48.50 47.54 48.26 378,435 +0.82(+1.73%)
Oct 21, 2020 47.97 48.06 47.16 47.44 244,379 -0.31(-0.65%)
Oct 20, 2020 48.25 48.31 47.59 47.75 298,461 -0.06(-0.13%)
Oct 19, 2020 48.91 48.91 47.45 47.81 315,131 -0.65(-1.34%)
Oct 16, 2020 48.27 49.22 47.75 48.46 346,200 +0.51(+1.06%)
Oct 15, 2020 47.19 48.14 47.02 47.95 324,076 +0.08(+0.17%)
Oct 14, 2020 48.14 48.90 47.76 47.87 236,339 -0.37(-0.77%)
Oct 13, 2020 49.29 49.49 48.21 48.24 350,916 -1.08(-2.19%)
Oct 12, 2020 50.03 50.12 49.15 49.32 827,919 -0.48(-0.96%)
Oct 09, 2020 50.62 51.45 49.32 49.80 516,700 -0.74(-1.46%)
Oct 08, 2020 50.41 51.11 50.22 50.54 642,912 -1.34(-2.58%)
Oct 07, 2020 50.47 52.14 50.47 51.88 853,523 +3.07(+6.29%)
Oct 06, 2020 48.81 49.49 48.47 48.81 412,256 +0.34(+0.70%)
Oct 05, 2020 47.78 48.52 47.51 48.47 292,366 +1.24(+2.63%)
Oct 02, 2020 46.41 47.45 45.78 47.23 238,900 -0.04(-0.08%)
Oct 01, 2020 47.46 47.96 46.83 47.27 515,393 +0.05(+0.11%)
Sep 30, 2020 46.32 47.83 45.40 47.22 629,554 +0.80(+1.72%)
Sep 29, 2020 48.35 49.31 46.10 46.42 597,789 -0.34(-0.73%)
Sep 28, 2020 47.55 47.73 46.27 46.76 503,542 -0.19(-0.40%)
Sep 25, 2020 45.26 46.99 45.20 46.95 500,600 +1.43(+3.14%)
Sep 24, 2020 44.91 45.66 44.47 45.52 622,703 +0.46(+1.02%)
Sep 23, 2020 45.30 45.59 44.90 45.06 733,380 -0.31(-0.68%)
Sep 22, 2020 45.43 46.45 44.97 45.37 557,409 +0.31(+0.69%)
Sep 21, 2020 45.63 45.63 44.26 45.06 696,458 -1.56(-3.35%)
Sep 18, 2020 46.55 46.94 45.66 46.62 1,601,500 +0.07(+0.15%)
Sep 17, 2020 46.56 47.22 45.98 46.55 809,151 -0.45(-0.96%)
Sep 16, 2020 45.90 47.22 45.66 47.00 676,430 +1.49(+3.27%)
Sep 15, 2020 45.35 46.35 45.19 45.51 388,819 +0.20(+0.44%)
Sep 14, 2020 43.74 45.83 43.06 45.31 563,675 +1.92(+4.42%)
Sep 11, 2020 43.34 44.32 42.95 43.39 675,300 +0.06(+0.14%)
Sep 10, 2020 45.59 45.97 43.32 43.33 341,146 -2.09(-4.60%)
Sep 09, 2020 45.55 45.95 45.28 45.42 380,872 +0.20(+0.44%)
Sep 08, 2020 45.36 45.92 44.79 45.22 281,396 -0.41(-0.90%)
Sep 04, 2020 45.89 46.03 44.91 45.63 334,600 +0.12(+0.26%)
Sep 03, 2020 46.58 46.85 44.91 45.51 370,843 -1.33(-2.84%)
Sep 02, 2020 45.77 46.95 45.63 46.84 276,888 +1.16(+2.54%)
Sep 01, 2020 47.63 47.63 45.55 45.68 492,758 -2.11(-4.42%)
Aug 31, 2020 47.74 48.20 47.14 47.79 275,834 -0.15(-0.31%)
Aug 28, 2020 48.13 48.82 47.23 47.94 1,051,000 +0.11(+0.23%)
Aug 27, 2020 46.98 47.99 46.31 47.83 370,354 +0.85(+1.81%)
Aug 26, 2020 47.08 47.37 46.27 46.98 242,680 -0.11(-0.23%)
Aug 25, 2020 47.32 47.46 46.50 47.09 510,851 +0.16(+0.34%)
Aug 24, 2020 47.14 47.92 46.78 46.93 362,305 -0.25(-0.53%)
Aug 21, 2020 47.95 47.95 46.87 47.18 298,100 -0.78(-1.63%)
Aug 20, 2020 49.15 49.46 47.80 47.96 355,376 -1.36(-2.76%)
Aug 19, 2020 49.95 49.95 49.14 49.32 296,234 -0.52(-1.04%)
Aug 18, 2020 50.24 50.48 49.28 49.84 355,956 -0.43(-0.86%)
Aug 17, 2020 51.11 51.62 50.16 50.27 340,963 -0.98(-1.91%)
Aug 14, 2020 51.41 51.72 50.88 51.25 295,000 -0.47(-0.91%)
Aug 13, 2020 50.46 51.95 50.02 51.72 345,739 +0.90(+1.77%)
Aug 12, 2020 52.18 52.18 50.15 50.82 542,210 -0.35(-0.68%)
Aug 11, 2020 51.49 53.10 50.78 51.17 859,990 +1.82(+3.69%)
Aug 10, 2020 47.81 49.75 47.75 49.35 618,742 +1.26(+2.62%)
Aug 07, 2020 47.80 48.22 47.19 48.09 362,100 +0.28(+0.59%)
Aug 06, 2020 48.05 48.45 47.56 47.81 322,283 -0.04(-0.08%)
Aug 05, 2020 47.59 48.09 47.34 47.85 452,131 +0.45(+0.95%)
Aug 04, 2020 47.61 48.30 47.26 47.40 367,425 -0.53(-1.11%)
Aug 03, 2020 47.85 48.25 46.82 47.93 243,618 +0.18(+0.38%)
Jul 31, 2020 48.66 49.11 47.26 47.75 359,200 -1.09(-2.23%)
Jul 30, 2020 48.96 49.04 48.21 48.84 234,333 -0.89(-1.79%)
Jul 29, 2020 48.69 49.85 48.56 49.73 131,592 +1.15(+2.37%)
Jul 28, 2020 48.82 48.85 48.00 48.58 197,247 +0.06(+0.12%)
Jul 27, 2020 48.26 48.86 47.55 48.52 227,855 +0.13(+0.27%)
Jul 24, 2020 49.30 49.30 47.99 48.39 187,900 -0.80(-1.63%)
Jul 23, 2020 48.63 49.63 48.60 49.19 260,374 +0.36(+0.74%)
Jul 22, 2020 48.76 49.35 48.24 48.83 296,378 +0.11(+0.23%)
Jul 21, 2020 48.88 49.37 48.50 48.72 459,250 +0.31(+0.64%)
Jul 20, 2020 49.78 49.97 48.33 48.41 371,531 -1.40(-2.81%)
Jul 17, 2020 49.16 50.58 48.81 49.81 399,000 +0.61(+1.24%)
Jul 16, 2020 49.77 50.13 48.59 49.20 464,898 -0.82(-1.64%)
Jul 15, 2020 48.56 50.02 47.95 50.02 482,317 +2.86(+6.06%)
Jul 14, 2020 46.47 47.21 46.18 47.16 330,575 +0.82(+1.77%)
Jul 13, 2020 46.71 47.73 46.19 46.34 477,670 -0.14(-0.30%)
Jul 10, 2020 46.68 48.80 45.30 46.48 843,200 +0.15(+0.32%)
Jul 09, 2020 46.85 47.00 45.70 46.33 404,776 -0.47(-1.00%)
Jul 08, 2020 46.71 47.99 46.19 46.80 348,927 -0.03(-0.06%)
Jul 07, 2020 47.69 48.07 46.79 46.83 294,054 -1.37(-2.84%)
Jul 06, 2020 49.48 49.48 48.08 48.20 288,859 -0.52(-1.07%)
Jul 02, 2020 49.35 49.81 48.60 48.72 525,800 +0.07(+0.14%)
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.