Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	14.07	14.18	13.85	13.87	277,704	-0.06(-0.43%)
Jan 29, 2009	13.86	14.01	13.80	13.93	517,488	-0.09(-0.64%)
Jan 28, 2009	14.00	14.14	13.88	14.02	355,290	+0.14(+1.05%)
Jan 27, 2009	13.90	14.04	13.76	13.88	392,812	+0.04(+0.29%)
Jan 26, 2009	14.10	14.49	13.69	13.84	506,286	-0.32(-2.26%)
Jan 23, 2009	14.22	14.32	13.95	14.15	402,774	-0.20(-1.39%)
Jan 22, 2009	14.39	14.49	14.07	14.36	311,334	-0.21(-1.48%)
Jan 21, 2009	13.97	14.70	13.70	14.57	585,462	+0.70(+5.01%)
Jan 20, 2009	14.26	14.34	13.70	13.88	532,876	-0.48(-3.34%)
Jan 16, 2009	14.45	14.45	14.05	14.36	305,236	+0.12(+0.81%)
Jan 15, 2009	14.03	14.34	13.78	14.24	717,606	+0.21(+1.46%)
Jan 14, 2009	14.05	14.47	14.01	14.04	540,190	-0.23(-1.65%)
Jan 13, 2009	14.29	14.51	14.10	14.27	527,298	-0.07(-0.49%)
Jan 12, 2009	14.11	14.73	14.11	14.34	716,376	+0.29(+2.03%)
Jan 09, 2009	15.74	15.74	13.79	14.05	1,752,354	-2.05(-12.76%)
Jan 08, 2009	16.18	16.34	16.05	16.11	527,650	-0.25(-1.50%)
Jan 07, 2009	16.89	17.07	16.20	16.36	577,738	-0.68(-3.96%)
Jan 06, 2009	17.52	17.59	16.91	17.03	1,124,020	-0.36(-2.10%)
Jan 05, 2009	17.94	17.94	17.30	17.39	428,610	-0.50(-2.79%)

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.