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 (%)
Mar 31, 2009	12.16	12.64	12.10	12.36	359,834	+0.27(+2.23%)
Mar 30, 2009	12.19	12.23	11.86	12.09	271,904	-0.05(-0.41%)
Mar 26, 2009	12.00	12.14	11.81	12.14	857,186	+0.17(+1.42%)
Mar 25, 2009	11.76	12.15	11.44	11.97	747,792	+0.54(+4.68%)
Mar 24, 2009	11.54	11.76	11.39	11.44	445,544	-0.29(-2.43%)
Mar 23, 2009	11.30	11.72	10.89	11.72	555,074	+0.84(+7.72%)
Mar 20, 2009	11.16	11.54	10.78	10.88	642,100	-0.55(-4.81%)
Mar 19, 2009	11.28	11.45	11.15	11.43	508,428	+0.21(+1.83%)
Mar 18, 2009	11.03	11.36	10.86	11.22	510,964	+0.11(+0.94%)
Mar 17, 2009	10.78	11.12	10.66	11.12	455,634	+0.35(+3.30%)
Mar 16, 2009	10.91	11.10	10.74	10.77	361,656	-0.13(-1.19%)
Mar 13, 2009	10.52	10.93	10.28	10.89	522,928	+0.42(+4.01%)
Mar 12, 2009	9.985	10.52	9.845	10.47	341,144	+0.42(+4.23%)
Mar 11, 2009	10.02	10.32	9.990	10.05	588,250	+0.07(+0.70%)
Mar 10, 2009	9.670	10.01	9.505	9.980	1,461,530	+0.46(+4.78%)
Mar 09, 2009	10.10	10.10	9.485	9.525	1,023,388	-0.62(-6.11%)
Mar 06, 2009	10.09	10.18	9.895	10.14	559,970	+0.11(+1.10%)
Mar 05, 2009	10.42	10.51	10.00	10.04	600,402	-0.52(-4.88%)
Mar 04, 2009	10.47	10.87	10.36	10.55	833,604	-0.29(-2.63%)

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.