Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	26.13	26.30	25.95	26.16	292,330	+0.16(+0.60%)
Apr 28, 2011	24.61	26.30	24.60	26.00	467,576	+0.38(+1.48%)
Apr 27, 2011	25.28	25.62	25.08	25.62	307,926	+0.32(+1.24%)
Apr 26, 2011	25.00	25.38	24.83	25.30	503,138	+0.45(+1.81%)
Apr 25, 2011	24.79	24.98	24.66	24.86	96,634	-0.14(-0.56%)
Apr 21, 2011	25.00	25.10	24.80	25.00	222,782	+0.07(+0.29%)
Apr 20, 2011	24.67	24.94	24.58	24.92	297,758	+0.54(+2.23%)
Apr 19, 2011	24.45	24.47	24.18	24.38	163,440	+0.01(+0.04%)
Apr 18, 2011	23.97	24.38	23.97	24.37	440,998	+0.13(+0.54%)
Apr 15, 2011	23.91	24.27	23.86	24.24	158,930	+0.25(+1.04%)
Apr 14, 2011	23.64	24.09	23.63	23.99	358,470	+0.27(+1.14%)
Apr 13, 2011	23.57	23.82	23.52	23.72	229,416	+0.06(+0.27%)
Apr 12, 2011	23.79	23.98	23.64	23.66	132,374	-0.16(-0.69%)
Apr 11, 2011	23.54	23.91	23.54	23.82	211,332	+0.25(+1.06%)
Apr 08, 2011	24.05	24.05	23.57	23.57	256,502	-0.33(-1.38%)
Apr 07, 2011	23.83	24.27	23.73	23.90	777,128	+0.04(+0.19%)
Apr 06, 2011	23.64	23.86	23.54	23.86	264,010	+0.34(+1.45%)
Apr 05, 2011	23.47	23.77	23.36	23.52	326,126	-0.20(-0.84%)
Apr 04, 2011	23.75	23.86	23.60	23.71	156,520	-0.04(-0.15%)

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.