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 28, 2013	19.60	19.64	19.39	19.50	337,718	-0.05(-0.28%)
Mar 27, 2013	19.67	19.75	19.35	19.56	357,384	-0.22(-1.11%)
Mar 26, 2013	19.76	19.85	19.50	19.78	277,292	+0.16(+0.79%)
Mar 25, 2013	20.05	20.14	19.55	19.62	182,840	-0.42(-2.10%)
Mar 22, 2013	20.11	20.14	19.96	20.05	159,014	+0.04(+0.20%)
Mar 21, 2013	19.79	20.07	19.79	20.00	253,228	+0.04(+0.23%)
Mar 20, 2013	20.20	20.32	19.81	19.96	236,920	-0.16(-0.80%)
Mar 19, 2013	20.23	20.26	19.91	20.12	291,054	-0.06(-0.32%)
Mar 18, 2013	20.54	20.73	20.05	20.18	276,598	-0.63(-3.03%)
Mar 15, 2013	20.94	20.94	20.56	20.82	536,422	-0.13(-0.64%)
Mar 14, 2013	20.78	20.95	20.59	20.95	247,974	+0.15(+0.75%)
Mar 13, 2013	20.68	21.00	20.57	20.80	459,004	+0.08(+0.39%)
Mar 12, 2013	20.66	20.77	20.56	20.71	210,990	+0.00(+0.00%)
Mar 11, 2013	20.69	20.80	20.45	20.71	194,086	+0.03(+0.15%)
Mar 08, 2013	20.52	20.70	20.32	20.68	235,970	+0.34(+1.67%)
Mar 07, 2013	20.41	20.46	20.20	20.34	407,992	-0.12(-0.56%)
Mar 06, 2013	20.75	20.75	20.27	20.46	195,396	-0.20(-0.94%)
Mar 05, 2013	20.70	20.89	20.26	20.66	283,520	+0.04(+0.17%)
Mar 04, 2013	20.33	20.71	20.16	20.62	340,368	+0.19(+0.93%)

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.