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 31, 2006	18.36	18.62	18.20	18.43	402,182	-0.16(-0.83%)
Jul 28, 2006	18.56	18.79	18.37	18.59	204,378	+0.07(+0.38%)
Jul 27, 2006	19.06	19.06	18.30	18.52	274,354	-0.52(-2.71%)
Jul 26, 2006	19.26	19.27	18.70	19.03	165,114	-0.31(-1.63%)
Jul 25, 2006	19.14	19.44	18.93	19.34	102,490	+0.17(+0.91%)
Jul 24, 2006	19.01	19.34	18.98	19.17	112,056	+0.16(+0.84%)
Jul 21, 2006	18.89	19.09	18.43	19.01	264,196	+0.06(+0.29%)
Jul 20, 2006	19.35	19.38	18.92	18.95	104,572	-0.34(-1.76%)
Jul 19, 2006	18.84	19.48	18.84	19.30	147,324	+0.40(+2.12%)
Jul 18, 2006	19.05	19.24	18.65	18.89	123,972	-0.05(-0.24%)
Jul 17, 2006	18.89	19.11	18.58	18.94	126,480	-0.08(-0.45%)
Jul 14, 2006	18.90	19.09	18.77	19.02	215,468	+0.06(+0.32%)
Jul 13, 2006	19.00	19.12	18.86	18.96	244,824	-0.02(-0.08%)
Jul 12, 2006	19.54	19.62	18.95	18.98	157,186	-0.63(-3.21%)
Jul 11, 2006	19.66	19.75	19.03	19.61	230,156	+0.01(+0.05%)
Jul 10, 2006	19.53	19.71	19.48	19.60	96,340	+0.07(+0.33%)
Jul 07, 2006	19.45	19.74	19.40	19.54	144,828	+0.04(+0.18%)
Jul 06, 2006	19.50	19.73	19.36	19.50	213,402	+0.08(+0.41%)
Jul 05, 2006	19.52	19.52	19.20	19.42	164,236	-0.07(-0.38%)

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.