Indicators

Integra Lifesciences (NQ: IART )

28.34 -0.07 (-0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.41	15.41	15.14	15.20	136,914	-0.21(-1.39%)
Jul 28, 2005	15.10	15.44	15.00	15.41	152,176	+0.38(+2.53%)
Jul 27, 2005	15.07	15.19	14.99	15.04	221,326	-0.09(-0.60%)
Jul 26, 2005	15.23	15.40	15.09	15.12	161,478	-0.11(-0.69%)
Jul 25, 2005	15.40	15.54	15.18	15.23	114,078	-0.26(-1.71%)
Jul 22, 2005	15.30	15.61	15.22	15.49	218,652	+0.09(+0.62%)
Jul 21, 2005	15.72	15.72	15.31	15.40	270,924	-0.30(-1.94%)
Jul 20, 2005	15.28	15.87	15.18	15.71	468,300	+0.36(+2.31%)
Jul 19, 2005	15.01	15.45	15.00	15.35	249,934	+0.31(+2.06%)
Jul 18, 2005	15.19	15.19	15.01	15.04	281,190	-0.19(-1.22%)
Jul 15, 2005	15.31	15.47	15.07	15.22	308,714	-0.15(-0.98%)
Jul 14, 2005	15.44	15.54	15.32	15.38	279,144	+0.05(+0.33%)
Jul 13, 2005	15.40	15.47	15.24	15.32	458,316	-0.14(-0.91%)
Jul 12, 2005	15.30	15.55	15.27	15.46	252,548	+0.14(+0.95%)
Jul 11, 2005	15.15	15.60	15.02	15.32	665,046	+0.10(+0.66%)
Jul 08, 2005	14.93	15.30	14.81	15.22	291,420	+0.25(+1.64%)
Jul 07, 2005	14.38	15.12	14.37	14.97	572,574	+0.49(+3.42%)
Jul 06, 2005	14.69	14.70	14.43	14.48	519,480	-0.28(-1.86%)
Jul 05, 2005	14.39	14.76	14.39	14.76	606,600	+0.14(+0.92%)

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.