Indicators

Integra Lifesciences (NQ: IART )

31.63 -0.31 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.58	42.40	41.29	42.13	817,410	+0.65(+1.57%)
Jul 28, 2016	41.00	41.88	40.04	41.48	1,751,982	+2.02(+5.12%)
Jul 27, 2016	39.63	39.87	38.99	39.47	660,704	-0.15(-0.39%)
Jul 26, 2016	39.45	39.84	39.31	39.62	709,556	+0.25(+0.65%)
Jul 25, 2016	39.45	39.83	39.23	39.37	683,740	-0.16(-0.40%)
Jul 22, 2016	39.67	39.84	39.27	39.52	971,272	-0.31(-0.78%)
Jul 21, 2016	39.89	40.49	39.70	39.84	799,026	-0.19(-0.46%)
Jul 20, 2016	39.95	40.21	39.88	40.02	300,706	+0.30(+0.74%)
Jul 19, 2016	39.95	40.15	39.55	39.73	473,514	-0.05(-0.13%)
Jul 18, 2016	40.12	40.12	39.58	39.77	486,524	-0.19(-0.48%)
Jul 15, 2016	40.38	40.64	39.85	39.97	413,728	-0.22(-0.55%)
Jul 14, 2016	40.07	40.54	40.02	40.19	1,104,712	+0.14(+0.34%)
Jul 13, 2016	40.10	40.33	39.89	40.05	453,734	+0.21(+0.54%)
Jul 12, 2016	40.31	40.71	39.72	39.84	950,340	-0.41(-1.03%)
Jul 11, 2016	40.91	40.91	40.20	40.25	1,096,992	-0.48(-1.17%)
Jul 08, 2016	40.53	40.87	40.25	40.73	562,084	+0.30(+0.73%)
Jul 07, 2016	39.74	40.48	39.58	40.43	475,650	+0.78(+1.98%)
Jul 05, 2016	40.05	40.13	39.33	39.65	666,950	-0.43(-1.07%)

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.