Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 61.15 62.57 60.74 62.33 610,247 +1.12(+1.83%)
Jul 30, 2018 61.44 61.67 60.80 61.21 1,637,800 -0.22(-0.36%)
Jul 27, 2018 61.10 61.76 60.67 61.43 1,935,400 +0.23(+0.38%)
Jul 26, 2018 62.17 62.53 61.09 61.20 1,511,246 +0.88(+1.46%)
Jul 25, 2018 60.85 55.09 60.32 2,167,972 -2.34(-3.73%)
Jul 24, 2018 63.48 63.72 62.20 62.66 869,117 -0.78(-1.23%)
Jul 23, 2018 62.94 63.60 62.43 63.44 553,754 +0.49(+0.78%)
Jul 20, 2018 63.37 63.73 62.89 62.95 551,043 -0.27(-0.43%)
Jul 19, 2018 62.98 63.64 62.55 63.22 341,777 +0.28(+0.44%)
Jul 18, 2018 63.32 63.32 62.40 62.94 624,405 -0.37(-0.58%)
Jul 17, 2018 62.48 63.70 62.45 63.31 531,904 +0.76(+1.22%)
Jul 16, 2018 62.78 63.00 62.36 62.55 410,921 -0.45(-0.71%)
Jul 13, 2018 63.41 63.41 62.78 63.00 392,327 -0.24(-0.38%)
Jul 12, 2018 63.24 63.96 62.79 63.24 767,749 +0.37(+0.59%)
Jul 11, 2018 63.25 63.54 62.58 62.87 370,850 -0.54(-0.85%)
Jul 10, 2018 64.22 64.49 63.22 63.41 468,567 -0.60(-0.94%)
Jul 09, 2018 64.36 64.40 63.82 64.01 517,819 -0.20(-0.31%)
Jul 06, 2018 63.31 64.36 63.31 64.21 508,618 +1.04(+1.65%)
Jul 05, 2018 63.16 63.33 62.14 63.17 1,163,013 +0.51(+0.81%)
Jul 03, 2018 62.66 62.66 62.66 0 -0.03(-0.05%)
Jul 02, 2018 62.76 62.93 61.58 62.69 965,893 -1.72(-2.67%)
Jun 29, 2018 65.74 65.74 64.32 64.41 766,085 -1.36(-2.07%)
Jun 28, 2018 64.32 66.18 64.23 65.77 694,385 +1.36(+2.11%)
Jun 27, 2018 65.26 66.02 64.01 64.41 622,791 -0.61(-0.94%)
Jun 26, 2018 64.31 65.49 64.25 65.02 701,680 +0.72(+1.12%)
Jun 25, 2018 65.70 65.70 63.78 64.30 614,401 -1.45(-2.21%)
Jun 22, 2018 66.55 67.23 65.69 65.75 6,699,784 -0.68(-1.02%)
Jun 21, 2018 66.84 66.96 65.44 66.43 736,311 -0.25(-0.37%)
Jun 20, 2018 66.65 66.93 66.29 66.68 622,649 +0.06(+0.09%)
Jun 19, 2018 66.69 66.78 65.64 66.62 516,516 -0.29(-0.43%)
Jun 18, 2018 66.87 67.50 65.82 66.91 569,300 -0.32(-0.48%)
Jun 15, 2018 67.04 67.04 67.23 1,141,186 +0.19(+0.28%)
Jun 14, 2018 66.36 67.08 66.13 67.04 457,022 +0.90(+1.36%)
Jun 13, 2018 65.84 66.65 65.73 66.14 472,591 +0.29(+0.44%)
Jun 12, 2018 65.52 66.24 65.22 65.85 468,916 +0.34(+0.52%)
Jun 11, 2018 64.83 65.83 64.01 65.51 593,771 +0.69(+1.06%)
Jun 08, 2018 64.46 65.11 64.23 64.82 460,830 +0.35(+0.54%)
Jun 07, 2018 64.70 64.85 63.52 64.47 495,915 -0.16(-0.25%)
Jun 06, 2018 63.43 64.63 63.32 64.63 775,436 +1.02(+1.60%)
Jun 05, 2018 62.56 63.70 62.56 63.61 1,160,344 +1.06(+1.69%)
Jun 04, 2018 63.99 64.39 62.49 62.55 12,714,502 -1.49(-2.33%)
Jun 01, 2018 65.00 65.79 64.01 64.04 959,899 -0.50(-0.77%)
May 31, 2018 64.44 65.30 64.41 64.54 376,504 +0.06(+0.09%)
May 30, 2018 63.86 64.71 63.74 64.48 393,724 +0.71(+1.11%)
May 29, 2018 63.39 64.05 63.32 63.77 437,316 -0.01(-0.02%)
May 25, 2018 63.78 63.78 63.78 0 -0.22(-0.34%)
May 24, 2018 64.20 64.41 63.56 64.00 496,838 +0.01(+0.02%)
May 23, 2018 63.32 64.01 63.04 63.99 710,968 +0.49(+0.77%)
May 22, 2018 64.80 64.80 63.13 63.50 674,075 -1.03(-1.60%)
May 21, 2018 64.85 65.14 64.31 64.53 338,584 -0.06(-0.09%)
May 18, 2018 64.31 64.84 63.88 64.59 676,019 +0.50(+0.78%)
May 17, 2018 63.74 64.30 63.47 64.09 326,648 +0.24(+0.38%)
May 16, 2018 63.58 64.24 63.01 63.85 783,411 +0.66(+1.04%)
May 15, 2018 62.98 63.48 62.53 63.19 442,028 +0.19(+0.30%)
May 14, 2018 65.09 65.32 62.56 63.00 900,111 -1.79(-2.76%)
May 11, 2018 64.08 65.03 62.77 64.79 633,909 +0.37(+0.57%)
May 10, 2018 58.50 64.73 58.50 64.42 5,903,823 +0.58(+0.91%)
May 09, 2018 64.87 64.92 63.47 63.84 680,582 -0.95(-1.47%)
May 08, 2018 64.38 65.08 64.22 64.79 396,683 +0.14(+0.22%)
May 07, 2018 64.58 65.28 64.37 64.65 325,999 +0.57(+0.89%)
May 04, 2018 62.62 64.29 61.87 64.08 451,795 +1.32(+2.10%)
May 03, 2018 61.96 63.00 61.24 62.76 452,523 +0.76(+1.23%)
May 02, 2018 61.98 62.43 61.58 62.00 367,945 -0.25(-0.40%)
May 01, 2018 61.48 62.32 60.81 62.25 476,906 +0.62(+1.01%)
Apr 30, 2018 62.14 62.34 60.88 61.63 752,177 -0.09(-0.15%)
Apr 27, 2018 60.53 61.78 59.68 61.72 799,571 +1.70(+2.83%)
Apr 26, 2018 59.83 60.73 59.56 60.02 859,078 +1.04(+1.76%)
Apr 25, 2018 56.30 59.30 55.11 58.98 1,715,428 +4.31(+7.88%)
Apr 24, 2018 56.04 56.04 54.34 54.67 637,321 -1.05(-1.88%)
Apr 23, 2018 56.30 56.51 55.50 55.72 519,762 -0.48(-0.85%)
Apr 20, 2018 56.04 56.73 54.81 56.20 450,612 -0.05(-0.09%)
Apr 19, 2018 56.94 57.40 56.18 56.25 490,884 -0.71(-1.25%)
Apr 18, 2018 56.25 57.15 55.85 56.96 570,510 +0.81(+1.44%)
Apr 17, 2018 56.10 56.29 55.13 56.15 461,457 +0.26(+0.47%)
Apr 16, 2018 55.60 56.38 55.34 55.89 299,134 +0.62(+1.12%)
Apr 13, 2018 55.92 56.02 54.87 55.27 369,846 -0.52(-0.93%)
Apr 12, 2018 55.73 56.27 55.49 55.79 408,709 +0.36(+0.65%)
Apr 11, 2018 55.15 55.57 54.80 55.43 370,488 +0.05(+0.09%)
Apr 10, 2018 55.05 56.18 54.85 55.38 364,453 +0.84(+1.54%)
Apr 09, 2018 54.79 55.51 54.35 54.54 343,272 -0.05(-0.09%)
Apr 06, 2018 55.53 56.31 54.05 54.59 538,045 -1.35(-2.41%)
Apr 05, 2018 56.12 56.46 55.60 55.94 359,959 -0.06(-0.11%)
Apr 04, 2018 54.39 56.27 54.15 56.00 491,614 +1.14(+2.08%)
Apr 03, 2018 54.21 55.09 53.43 54.86 416,399 +0.81(+1.50%)
Apr 02, 2018 55.39 55.66 53.52 54.05 386,890 -1.29(-2.33%)
Mar 29, 2018 55.34 55.34 55.34 0 +0.62(+1.13%)
Mar 28, 2018 55.61 56.15 54.68 54.72 493,694 -0.90(-1.62%)
Mar 27, 2018 55.91 55.96 55.16 55.62 480,373 -0.02(-0.04%)
Mar 26, 2018 54.83 55.67 53.47 55.64 696,166 +1.49(+2.75%)
Mar 23, 2018 55.74 56.46 54.03 54.15 505,529 -1.60(-2.87%)
Mar 22, 2018 56.44 57.44 55.01 55.75 404,182 -1.15(-2.02%)
Mar 21, 2018 57.32 58.17 56.78 56.90 445,415 -0.04(-0.07%)
Mar 20, 2018 56.67 57.11 56.14 56.94 361,917 +0.26(+0.46%)
Mar 19, 2018 57.13 57.39 56.14 56.68 823,349 -0.70(-1.22%)
Mar 16, 2018 56.32 57.61 56.01 57.38 1,034,456 +1.07(+1.90%)
Mar 15, 2018 56.29 56.75 55.90 56.31 442,233 +0.17(+0.30%)
Mar 14, 2018 56.20 57.12 55.90 56.14 525,979 -0.09(-0.16%)
Mar 13, 2018 56.12 56.35 55.48 56.23 829,933 +0.46(+0.82%)
Mar 12, 2018 54.91 56.06 54.45 55.77 388,125 +0.92(+1.68%)
Mar 09, 2018 54.07 54.91 53.50 54.85 365,238 +1.15(+2.14%)
Mar 08, 2018 53.80 54.38 53.37 53.70 420,845 -0.01(-0.02%)
Mar 07, 2018 53.79 53.71 401,362 +0.54(+1.02%)
Mar 06, 2018 53.07 53.20 51.87 53.17 713,623 +0.09(+0.17%)
Mar 05, 2018 52.47 53.78 52.37 53.08 365,557 +0.38(+0.72%)
Mar 02, 2018 51.45 52.81 51.45 52.70 381,369 +0.98(+1.89%)
Mar 01, 2018 52.72 53.01 51.36 51.72 523,150 -1.01(-1.92%)
Feb 28, 2018 54.14 54.72 52.73 52.73 748,867 -0.95(-1.77%)
Feb 27, 2018 54.55 54.55 52.07 53.68 888,550 -1.28(-2.33%)
Feb 26, 2018 54.02 55.08 53.26 54.96 573,036 +0.89(+1.65%)
Feb 23, 2018 53.00 54.16 53.00 54.07 586,904 +1.14(+2.15%)
Feb 22, 2018 52.21 53.15 51.92 52.93 366,769 +0.76(+1.46%)
Feb 21, 2018 51.62 53.11 51.62 52.17 612,330 +0.54(+1.05%)
Feb 20, 2018 52.10 52.26 51.48 51.63 348,695 -0.63(-1.21%)
Feb 16, 2018 52.26 52.26 52.26 0 +0.83(+1.61%)
Feb 15, 2018 51.08 52.00 51.08 51.43 379,865 +0.79(+1.56%)
Feb 14, 2018 49.37 50.81 49.37 50.64 336,347 +0.89(+1.79%)
Feb 13, 2018 49.69 50.22 49.27 49.75 347,102 -0.24(-0.48%)
Feb 12, 2018 49.50 50.36 49.37 49.99 411,075 +0.65(+1.32%)
Feb 09, 2018 49.59 50.09 47.99 49.34 797,747 +0.19(+0.39%)
Feb 08, 2018 51.22 51.80 49.15 49.15 428,329 -2.02(-3.95%)
Feb 07, 2018 51.00 52.89 50.64 51.17 480,058 +0.17(+0.33%)
Feb 06, 2018 51.27 52.21 50.41 51.00 724,919 -1.41(-2.69%)
Feb 05, 2018 52.81 53.15 51.49 52.41 650,984 -0.61(-1.15%)
Feb 02, 2018 53.10 53.30 52.63 53.02 371,528 -0.39(-0.73%)
Feb 01, 2018 52.36 53.49 52.36 53.41 377,226 +0.75(+1.42%)
Jan 31, 2018 52.99 53.34 52.40 52.66 257,607 -0.16(-0.30%)
Jan 30, 2018 52.65 53.33 52.53 52.82 360,620 -0.67(-1.25%)
Jan 29, 2018 53.19 53.71 53.19 53.49 322,161 +0.31(+0.58%)
Jan 26, 2018 52.22 53.23 51.54 53.18 537,932 +1.01(+1.94%)
Jan 25, 2018 51.31 52.45 51.07 52.17 300,436 +1.04(+2.03%)
Jan 24, 2018 50.61 51.26 50.61 51.13 448,339 +0.68(+1.35%)
Jan 23, 2018 51.24 51.24 50.04 50.45 374,445 -1.00(-1.94%)
Jan 22, 2018 51.07 51.45 50.95 51.45 303,226 +0.30(+0.59%)
Jan 19, 2018 50.12 51.16 50.12 51.15 287,296 +0.97(+1.93%)
Jan 18, 2018 50.10 50.42 49.87 50.18 522,475 +0.19(+0.38%)
Jan 17, 2018 50.26 50.67 49.72 49.99 314,294 +0.15(+0.30%)
Jan 16, 2018 50.71 51.08 49.61 49.84 365,180 -0.73(-1.44%)
Jan 12, 2018 50.57 50.57 50.57 0 +0.10(+0.20%)
Jan 11, 2018 49.16 50.59 49.00 50.47 483,085 +1.30(+2.64%)
Jan 10, 2018 49.51 48.45 49.17 918,446 -0.37(-0.75%)
Jan 09, 2018 49.83 49.90 49.00 49.54 644,797 -0.14(-0.28%)
Jan 08, 2018 49.78 51.04 49.50 49.68 1,782,697 +3.13(+6.72%)
Jan 05, 2018 47.07 47.31 46.48 46.55 409,479 -0.62(-1.31%)
Jan 04, 2018 47.45 47.59 47.11 47.17 312,746 +0.08(+0.17%)
Jan 03, 2018 46.77 47.20 46.67 47.09 405,178 +0.22(+0.47%)
Jan 02, 2018 46.27 46.78 47.86 46.87 790,322 -0.99(-2.07%)
Dec 29, 2017 47.86 47.86 47.86 0 -1.31(-2.66%)
Dec 28, 2017 49.58 49.59 49.01 49.17 245,568 -0.26(-0.53%)
Dec 27, 2017 49.77 49.84 49.26 49.43 237,100 -0.21(-0.42%)
Dec 26, 2017 50.15 50.54 49.58 49.64 350,763 -0.54(-1.08%)
Dec 22, 2017 49.95 50.39 49.77 50.18 390,011 +0.18(+0.36%)
Dec 21, 2017 49.94 50.55 49.63 50.00 589,673 +0.09(+0.18%)
Dec 20, 2017 49.93 50.50 49.69 49.91 509,272 +0.15(+0.30%)
Dec 19, 2017 50.06 50.34 49.72 49.76 314,297 -0.21(-0.42%)
Dec 18, 2017 50.72 51.08 49.84 49.97 367,714 -0.55(-1.09%)
Dec 15, 2017 50.16 50.76 49.89 50.52 812,940 +0.38(+0.76%)
Dec 14, 2017 50.06 50.71 49.80 50.14 1,013,757 +0.13(+0.26%)
Dec 13, 2017 49.13 50.06 48.86 50.01 675,207 +0.99(+2.02%)
Dec 12, 2017 48.93 49.70 48.90 49.02 636,805 +0.19(+0.39%)
Dec 11, 2017 48.93 49.25 48.25 48.83 639,034 -0.09(-0.18%)
Dec 08, 2017 48.17 48.94 47.92 48.92 495,877 +0.84(+1.75%)
Dec 07, 2017 47.73 48.39 47.73 48.08 336,283 +0.26(+0.54%)
Dec 06, 2017 47.84 48.23 47.61 47.82 296,786 +0.06(+0.13%)
Dec 05, 2017 48.23 48.60 47.68 47.76 423,298 -0.50(-1.04%)
Dec 04, 2017 49.60 49.60 48.22 48.26 430,678 -0.83(-1.69%)
Dec 01, 2017 48.44 49.28 48.10 49.09 470,513 +0.47(+0.97%)
Nov 30, 2017 48.91 49.07 48.57 48.62 244,704 +0.00(+0.00%)
Nov 29, 2017 48.54 49.27 48.54 48.62 305,597 +0.16(+0.33%)
Nov 28, 2017 48.19 48.59 47.65 48.46 298,990 +0.43(+0.90%)
Nov 27, 2017 48.56 48.78 48.00 48.03 190,976 -0.40(-0.83%)
Nov 24, 2017 47.55 48.47 47.35 48.43 146,271 +0.85(+1.79%)
Nov 22, 2017 47.55 47.79 47.30 47.58 429,520 -0.16(-0.34%)
Nov 21, 2017 47.73 48.29 47.60 47.74 354,699 +0.34(+0.72%)
Nov 20, 2017 47.57 47.75 47.30 47.40 309,641 -0.16(-0.34%)
Nov 17, 2017 47.28 47.73 46.96 47.56 262,453 +0.08(+0.17%)
Nov 16, 2017 46.85 47.71 46.57 47.48 324,024 +0.77(+1.65%)
Nov 15, 2017 47.20 47.53 46.61 46.71 504,007 -0.67(-1.41%)
Nov 14, 2017 48.24 47.11 47.38 608,504 -0.50(-1.04%)
Nov 13, 2017 47.59 48.10 47.38 47.88 571,057 +0.29(+0.61%)
Nov 10, 2017 48.73 48.91 47.27 47.59 407,445 -1.26(-2.58%)
Nov 09, 2017 48.55 49.10 46.66 48.85 420,799 +0.40(+0.83%)
Nov 08, 2017 47.25 48.49 46.70 48.45 604,200 +0.89(+1.87%)
Nov 07, 2017 47.78 47.95 47.37 47.56 490,176 -0.16(-0.34%)
Nov 06, 2017 47.85 48.14 46.84 47.72 530,696 -0.33(-0.69%)
Nov 03, 2017 48.21 48.54 47.52 48.05 801,555 -0.17(-0.35%)
Nov 02, 2017 46.91 48.28 46.69 48.22 1,195,877 +2.00(+4.33%)
Nov 01, 2017 46.92 47.02 46.09 46.22 900,179 -0.56(-1.20%)
Oct 31, 2017 46.15 47.09 46.07 46.78 932,488 +0.43(+0.93%)
Oct 30, 2017 45.70 46.57 45.10 46.35 1,217,902 +0.03(+0.06%)
Oct 27, 2017 45.13 47.00 41.51 46.32 2,706,160 -1.24(-2.61%)
Oct 26, 2017 47.05 48.95 46.00 47.56 2,346,645 -3.38(-6.64%)
Oct 25, 2017 50.72 51.03 50.35 50.94 750,974 +0.12(+0.24%)
Oct 24, 2017 51.48 51.48 50.76 50.82 420,766 -0.68(-1.32%)
Oct 23, 2017 51.75 53.07 51.45 51.50 583,928 -0.03(-0.06%)
Oct 20, 2017 51.39 51.93 51.17 51.53 365,756 +0.56(+1.10%)
Oct 19, 2017 50.58 51.06 50.28 50.97 450,508 +0.38(+0.75%)
Oct 18, 2017 49.65 50.82 49.36 50.59 684,063 +1.06(+2.14%)
Oct 17, 2017 49.01 49.69 48.91 49.53 622,434 +0.38(+0.77%)
Oct 16, 2017 49.03 49.91 49.01 49.15 394,158 -0.02(-0.04%)
Oct 13, 2017 49.37 49.51 48.51 49.17 543,519 -0.33(-0.67%)
Oct 12, 2017 49.61 49.70 49.30 49.50 437,033 -0.09(-0.18%)
Oct 11, 2017 49.36 49.36 49.36 49.59 420,235 +0.24(+0.49%)
Oct 10, 2017 49.59 49.75 49.19 49.35 457,837 -0.08(-0.16%)
Oct 09, 2017 51.30 51.30 49.27 49.43 524,462 -2.08(-4.04%)
Oct 06, 2017 51.71 52.02 51.39 51.51 345,230 -0.14(-0.27%)
Oct 05, 2017 51.98 52.30 51.33 51.65 314,165 -0.12(-0.23%)
Oct 04, 2017 50.33 51.80 50.32 51.77 487,620 +1.76(+3.52%)
Oct 03, 2017 50.84 51.05 49.72 50.01 784,770 -0.70(-1.38%)
Oct 02, 2017 50.58 50.72 50.14 50.71 636,618 +0.23(+0.46%)
Sep 29, 2017 50.01 50.62 49.87 50.48 634,005 +0.57(+1.14%)
Sep 28, 2017 50.26 50.53 49.64 49.91 541,568 -0.34(-0.68%)
Sep 27, 2017 49.17 50.57 48.98 50.25 746,609 +1.12(+2.28%)
Sep 26, 2017 48.96 49.27 48.56 49.13 592,184 +0.17(+0.35%)
Sep 25, 2017 48.92 49.62 48.17 48.96 535,338 +0.03(+0.06%)
Sep 22, 2017 48.30 49.14 48.26 48.93 528,690 +0.62(+1.28%)
Sep 21, 2017 48.59 48.72 47.78 48.31 504,068 -0.58(-1.19%)
Sep 20, 2017 50.06 50.35 48.43 48.89 1,097,778 -1.16(-2.32%)
Sep 19, 2017 51.70 52.07 49.96 50.05 765,566 -1.83(-3.53%)
Sep 18, 2017 52.12 52.39 51.84 51.88 367,645 -0.04(-0.08%)
Sep 15, 2017 52.34 52.34 51.74 51.92 1,182,741 -0.29(-0.56%)
Sep 14, 2017 52.02 52.35 51.85 52.21 562,471 -0.19(-0.36%)
Sep 13, 2017 53.73 52.15 52.40 945,242 -1.23(-2.29%)
Sep 12, 2017 53.13 53.71 52.76 53.63 367,096 +0.75(+1.42%)
Sep 11, 2017 52.48 53.42 52.48 52.88 399,947 +0.74(+1.42%)
Sep 08, 2017 51.76 52.50 51.54 52.14 517,070 +0.26(+0.50%)
Sep 07, 2017 51.44 52.10 51.35 51.88 266,613 +0.40(+0.78%)
Sep 06, 2017 51.42 51.84 51.23 51.48 320,122 +0.13(+0.25%)
Sep 05, 2017 50.40 51.40 50.40 51.35 347,741 +0.78(+1.54%)
Sep 01, 2017 51.09 51.10 50.21 50.57 315,330 -0.42(-0.82%)
Aug 31, 2017 50.15 50.99 50.08 50.99 463,204 +0.99(+1.98%)
Aug 30, 2017 49.96 50.11 49.58 50.00 479,508 +0.17(+0.34%)
Aug 29, 2017 49.85 49.97 49.61 49.83 269,714 -0.11(-0.22%)
Aug 28, 2017 49.62 50.03 49.56 49.94 256,504 +0.40(+0.81%)
Aug 25, 2017 50.19 50.22 49.26 49.54 323,120 -0.46(-0.92%)
Aug 24, 2017 50.24 50.61 50.00 50.00 555,310 -0.14(-0.28%)
Aug 23, 2017 50.19 50.77 49.78 50.14 431,124 -0.42(-0.83%)
Aug 22, 2017 50.40 50.67 50.33 50.56 278,209 +0.20(+0.40%)
Aug 21, 2017 50.10 50.56 49.99 50.36 459,186 +0.14(+0.28%)
Aug 18, 2017 49.32 50.47 49.18 50.22 578,310 +0.56(+1.13%)
Aug 17, 2017 50.01 50.77 49.60 49.66 526,229 -0.37(-0.74%)
Aug 16, 2017 50.33 50.40 49.85 50.03 359,530 -0.22(-0.44%)
Aug 15, 2017 50.49 50.56 50.17 50.25 227,358 -0.06(-0.12%)
Aug 14, 2017 49.86 50.43 49.75 50.31 245,652 +0.79(+1.60%)
Aug 11, 2017 49.06 49.85 49.01 49.52 316,886 +0.65(+1.33%)
Aug 10, 2017 49.58 49.85 48.81 48.87 434,554 -0.94(-1.89%)
Aug 09, 2017 49.68 49.81 49.39 49.81 310,661 -0.08(-0.16%)
Aug 08, 2017 50.32 50.58 49.46 49.89 754,866 -0.60(-1.19%)
Aug 07, 2017 49.52 50.69 49.28 50.49 519,268 +1.41(+2.87%)
Aug 04, 2017 49.33 48.76 49.08 325,548 +0.17(+0.35%)
Aug 03, 2017 48.05 49.33 48.05 48.91 638,018 +1.11(+2.32%)
Aug 02, 2017 49.13 49.13 47.41 47.80 951,770 -1.31(-2.67%)
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.