Indicators

Integra Lifesciences (NQ: IART )

23.14 -5.75 (-19.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	23.23	23.68	23.23	23.52	497,270	+0.34(+1.49%)
Feb 27, 2014	22.78	23.20	22.55	23.18	465,822	+0.39(+1.69%)
Feb 26, 2014	22.98	23.19	22.65	22.79	273,058	-0.13(-0.57%)
Feb 25, 2014	23.29	23.50	22.55	22.92	567,536	-0.78(-3.31%)
Feb 24, 2014	23.71	23.86	23.38	23.70	370,620	+0.02(+0.08%)
Feb 21, 2014	23.86	24.04	23.62	23.68	319,722	-0.03(-0.13%)
Feb 20, 2014	23.59	23.86	23.42	23.71	274,206	+0.11(+0.49%)
Feb 19, 2014	23.88	24.23	23.55	23.60	489,382	-0.27(-1.15%)
Feb 18, 2014	23.20	23.93	23.11	23.88	346,628	+0.79(+3.40%)
Feb 14, 2014	23.31	23.09	23.09	23.09	293,600	-0.21(-0.90%)
Feb 13, 2014	22.80	23.38	22.80	23.30	274,262	+0.31(+1.35%)
Feb 12, 2014	23.01	23.25	22.91	22.99	143,118	-0.06(-0.26%)
Feb 11, 2014	22.67	23.16	22.67	23.05	272,850	+0.09(+0.37%)
Feb 10, 2014	22.58	23.00	22.40	22.96	242,698	+0.43(+1.89%)
Feb 07, 2014	22.52	22.92	22.50	22.54	250,052	+0.01(+0.04%)
Feb 06, 2014	22.56	22.65	22.36	22.53	330,020	+0.03(+0.13%)
Feb 05, 2014	22.26	22.91	22.12	22.50	376,020	+0.10(+0.45%)
Feb 04, 2014	22.25	22.50	21.78	22.40	231,196	+0.14(+0.63%)

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.