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, 2019 64.77 65.09 62.94 63.39 399,865 -1.20(-1.86%)
Jul 30, 2019 63.49 64.69 63.30 64.59 425,212 +1.08(+1.70%)
Jul 29, 2019 62.91 63.58 62.73 63.51 331,489 +0.24(+0.38%)
Jul 26, 2019 62.97 63.92 62.78 63.27 431,300 +1.13(+1.82%)
Jul 25, 2019 64.07 64.07 62.08 62.14 565,395 -1.08(-1.71%)
Jul 24, 2019 57.50 63.73 57.05 63.22 1,274,399 +7.74(+13.95%)
Jul 23, 2019 54.69 55.60 54.40 55.48 442,736 +0.82(+1.50%)
Jul 22, 2019 54.69 55.07 54.15 54.66 345,254 +0.23(+0.42%)
Jul 19, 2019 54.80 55.50 52.01 54.43 366,000 -0.42(-0.77%)
Jul 18, 2019 53.98 54.85 53.46 54.85 400,127 +0.91(+1.69%)
Jul 17, 2019 53.51 54.17 53.34 53.94 257,715 +0.65(+1.22%)
Jul 16, 2019 53.94 53.98 53.06 53.29 398,315 -0.51(-0.95%)
Jul 15, 2019 54.25 54.38 53.73 53.80 331,513 -0.43(-0.79%)
Jul 12, 2019 54.73 54.75 54.01 54.23 240,700 -0.51(-0.93%)
Jul 11, 2019 54.69 54.84 53.95 54.74 201,802 +0.10(+0.18%)
Jul 10, 2019 54.26 54.78 54.07 54.64 228,546 +0.60(+1.11%)
Jul 09, 2019 54.12 54.31 53.64 54.04 379,940 -0.17(-0.31%)
Jul 08, 2019 54.70 54.70 54.00 54.21 262,194 -0.69(-1.26%)
Jul 05, 2019 54.76 55.37 54.37 54.90 254,000 -0.18(-0.33%)
Jul 03, 2019 54.29 55.21 54.07 55.08 549,200 +0.82(+1.51%)
Jul 02, 2019 55.00 55.18 53.88 54.26 440,769 -1.16(-2.09%)
Jul 01, 2019 56.49 56.71 54.77 55.42 741,195 -0.43(-0.77%)
Jun 28, 2019 54.54 56.02 54.07 55.85 1,687,300 +1.48(+2.72%)
Jun 27, 2019 52.97 54.44 52.97 54.37 496,513 +1.52(+2.88%)
Jun 26, 2019 54.09 54.60 52.79 52.85 454,000 -1.19(-2.20%)
Jun 25, 2019 53.36 54.64 52.97 54.04 831,676 +0.80(+1.50%)
Jun 24, 2019 53.20 53.63 52.83 53.24 377,357 -0.05(-0.09%)
Jun 21, 2019 53.26 53.38 52.54 53.29 412,500 +0.18(+0.34%)
Jun 20, 2019 53.19 53.33 52.64 53.11 381,445 +0.38(+0.72%)
Jun 19, 2019 51.89 52.82 51.48 52.73 204,945 +0.85(+1.64%)
Jun 18, 2019 51.26 52.03 51.03 51.88 433,366 +0.72(+1.41%)
Jun 17, 2019 51.00 51.26 50.43 51.16 189,123 +0.28(+0.55%)
Jun 14, 2019 51.05 51.34 50.74 50.88 313,600 -0.22(-0.43%)
Jun 13, 2019 50.66 51.22 50.11 51.10 347,737 +0.50(+0.99%)
Jun 12, 2019 49.73 50.70 49.46 50.60 352,748 +0.89(+1.79%)
Jun 11, 2019 50.36 50.36 49.23 49.71 312,620 -0.28(-0.56%)
Jun 10, 2019 49.46 50.03 49.26 49.99 551,410 +0.76(+1.54%)
Jun 07, 2019 49.48 49.83 49.16 49.23 288,500 +0.06(+0.12%)
Jun 06, 2019 48.29 49.34 48.12 49.17 505,196 +0.92(+1.91%)
Jun 05, 2019 47.96 48.33 47.63 48.25 676,953 +0.43(+0.90%)
Jun 04, 2019 46.96 47.85 46.62 47.82 269,477 +1.35(+2.91%)
Jun 03, 2019 46.53 46.74 46.07 46.47 793,110 -0.13(-0.28%)
May 31, 2019 46.62 47.03 46.28 46.60 415,500 -0.46(-0.98%)
May 30, 2019 47.23 47.85 46.85 47.06 260,513 -0.10(-0.21%)
May 29, 2019 47.49 47.58 46.85 47.16 369,953 -0.46(-0.97%)
May 28, 2019 48.99 49.35 47.59 47.62 293,258 -1.34(-2.74%)
May 24, 2019 48.94 49.41 48.73 48.96 300,800 +0.11(+0.23%)
May 23, 2019 49.21 49.38 48.67 48.85 173,603 -0.91(-1.83%)
May 22, 2019 49.61 50.13 49.41 49.76 256,212 +0.00(+0.00%)
May 21, 2019 49.79 50.41 49.42 49.76 467,836 +0.29(+0.59%)
May 20, 2019 49.12 49.62 48.88 49.47 558,797 +0.04(+0.08%)
May 17, 2019 49.93 50.39 49.15 49.43 272,100 -0.78(-1.55%)
May 16, 2019 50.00 50.59 49.64 50.21 600,250 +0.39(+0.78%)
May 15, 2019 49.64 50.11 48.51 49.82 330,861 -0.28(-0.56%)
May 14, 2019 50.44 50.76 50.06 50.10 404,827 -0.34(-0.67%)
May 13, 2019 51.73 51.94 50.27 50.44 377,937 -2.14(-4.07%)
May 10, 2019 52.57 53.23 51.32 52.58 473,900 -0.23(-0.44%)
May 09, 2019 51.94 52.99 51.20 52.81 471,989 +0.55(+1.05%)
May 08, 2019 51.98 52.75 51.98 52.26 535,218 +0.10(+0.19%)
May 07, 2019 52.77 52.77 51.75 52.16 329,112 -1.00(-1.88%)
May 06, 2019 51.96 53.35 51.65 53.16 273,053 +0.45(+0.85%)
May 03, 2019 52.44 53.20 52.30 52.71 283,600 +0.67(+1.29%)
May 02, 2019 50.87 53.47 50.57 52.04 538,926 +1.16(+2.28%)
May 01, 2019 52.31 52.90 50.87 50.88 293,090 -1.31(-2.51%)
Apr 30, 2019 51.91 52.30 50.88 52.19 346,624 +0.37(+0.71%)
Apr 29, 2019 52.60 53.04 51.69 51.82 468,872 -0.72(-1.37%)
Apr 26, 2019 51.66 52.59 51.25 52.54 421,400 +1.16(+2.26%)
Apr 25, 2019 51.06 52.31 50.38 51.38 760,896 +0.04(+0.08%)
Apr 24, 2019 49.76 53.83 49.76 51.34 932,731 -1.68(-3.17%)
Apr 23, 2019 51.80 53.77 51.51 53.02 1,250,238 +1.26(+2.43%)
Apr 22, 2019 50.93 51.90 50.93 51.76 1,358,337 +0.62(+1.21%)
Apr 18, 2019 50.33 51.55 49.70 51.14 843,000 +0.99(+1.98%)
Apr 17, 2019 52.72 52.72 50.09 50.15 643,807 -2.51(-4.78%)
Apr 16, 2019 53.84 54.09 52.44 52.66 244,003 -1.05(-1.95%)
Apr 15, 2019 53.90 54.32 53.56 53.71 194,195 -0.13(-0.24%)
Apr 12, 2019 54.16 54.27 53.53 53.84 253,900 -0.16(-0.30%)
Apr 11, 2019 54.77 54.77 53.96 54.00 192,948 -0.62(-1.14%)
Apr 10, 2019 54.10 55.06 54.03 54.62 401,790 +0.45(+0.83%)
Apr 09, 2019 53.99 54.51 53.64 54.17 316,772 +0.02(+0.04%)
Apr 08, 2019 54.58 54.58 53.67 54.15 391,680 -0.28(-0.51%)
Apr 05, 2019 54.10 54.73 53.80 54.43 379,700 +0.55(+1.02%)
Apr 04, 2019 54.82 54.82 53.52 53.88 396,589 -0.83(-1.52%)
Apr 03, 2019 54.57 54.98 54.27 54.71 1,273,854 +0.46(+0.85%)
Apr 02, 2019 54.98 55.16 54.22 54.25 816,180 -0.68(-1.24%)
Apr 01, 2019 56.10 56.29 54.40 54.93 444,660 -0.79(-1.42%)
Mar 29, 2019 55.60 56.00 55.10 55.72 433,400 +0.30(+0.54%)
Mar 28, 2019 55.50 55.72 54.95 55.42 167,029 -0.10(-0.18%)
Mar 27, 2019 55.30 55.72 54.37 55.52 374,591 +0.31(+0.56%)
Mar 26, 2019 55.57 55.76 54.72 55.21 361,499 +0.10(+0.18%)
Mar 25, 2019 55.19 55.23 54.52 55.11 304,366 -0.18(-0.33%)
Mar 22, 2019 57.06 57.16 55.24 55.29 225,700 -2.04(-3.56%)
Mar 21, 2019 56.05 57.62 55.49 57.33 241,643 +1.04(+1.85%)
Mar 20, 2019 56.66 56.83 55.96 56.29 201,552 -0.36(-0.64%)
Mar 19, 2019 56.11 56.71 55.54 56.65 577,518 +0.95(+1.71%)
Mar 18, 2019 56.28 56.32 55.47 55.70 720,470 -0.31(-0.55%)
Mar 15, 2019 56.17 56.48 55.82 56.01 822,200 -0.13(-0.23%)
Mar 14, 2019 55.88 56.74 55.21 56.14 506,403 +0.23(+0.41%)
Mar 13, 2019 55.51 57.30 54.92 55.91 508,724 +0.50(+0.90%)
Mar 12, 2019 55.03 55.89 54.50 55.41 244,506 +0.27(+0.49%)
Mar 11, 2019 54.81 55.65 53.89 55.14 436,544 +0.27(+0.49%)
Mar 08, 2019 54.65 54.97 54.04 54.87 228,700 -0.02(-0.04%)
Mar 07, 2019 55.01 57.24 54.40 54.89 244,852 +0.01(+0.02%)
Mar 06, 2019 55.88 55.88 54.81 54.88 233,071 -0.83(-1.49%)
Mar 05, 2019 55.84 56.37 55.42 55.71 248,810 -0.32(-0.57%)
Mar 04, 2019 56.01 56.66 55.35 56.03 413,511 +0.01(+0.02%)
Mar 01, 2019 55.62 56.23 55.20 56.02 272,800 +0.93(+1.69%)
Feb 28, 2019 55.06 55.48 54.60 55.09 332,701 +0.09(+0.16%)
Feb 27, 2019 54.98 55.62 54.87 55.00 376,587 -0.11(-0.20%)
Feb 26, 2019 55.80 56.44 54.44 55.11 333,077 -0.85(-1.52%)
Feb 25, 2019 55.52 56.16 55.25 55.96 565,552 +1.08(+1.97%)
Feb 22, 2019 56.89 56.89 53.96 54.88 527,800 -0.70(-1.26%)
Feb 21, 2019 55.00 57.00 54.72 55.58 1,021,573 +3.65(+7.03%)
Feb 20, 2019 51.26 51.97 50.68 51.93 763,689 +0.76(+1.49%)
Feb 19, 2019 50.66 51.40 50.44 51.17 362,112 +0.11(+0.22%)
Feb 15, 2019 50.92 51.25 50.45 51.06 412,600 +0.41(+0.81%)
Feb 14, 2019 50.04 50.88 50.02 50.65 387,343 +0.52(+1.04%)
Feb 13, 2019 50.64 50.68 49.73 50.13 422,699 -0.41(-0.81%)
Feb 12, 2019 49.72 50.59 49.50 50.54 266,463 +1.11(+2.25%)
Feb 11, 2019 49.19 49.76 48.98 49.43 251,830 +0.40(+0.82%)
Feb 08, 2019 48.54 49.10 48.20 49.03 280,400 +0.30(+0.62%)
Feb 07, 2019 48.27 48.80 48.05 48.73 210,791 +0.19(+0.39%)
Feb 06, 2019 48.60 48.72 48.08 48.54 229,630 -0.11(-0.23%)
Feb 05, 2019 48.25 48.75 48.25 48.65 491,716 +0.54(+1.12%)
Feb 04, 2019 47.35 48.16 46.95 48.11 328,013 +0.70(+1.48%)
Feb 01, 2019 47.40 47.51 46.90 47.41 344,700 +0.05(+0.11%)
Jan 31, 2019 46.56 47.95 46.56 47.36 373,754 +0.91(+1.96%)
Jan 30, 2019 46.16 46.56 45.62 46.45 829,636 +0.52(+1.13%)
Jan 29, 2019 46.13 46.59 45.91 45.93 494,589 -0.21(-0.46%)
Jan 28, 2019 46.44 46.44 45.64 46.14 259,802 -0.52(-1.11%)
Jan 25, 2019 46.53 47.42 46.03 46.66 344,400 -0.23(-0.49%)
Jan 24, 2019 45.75 47.08 45.07 46.89 507,988 +1.03(+2.25%)
Jan 23, 2019 46.04 46.75 45.13 45.86 339,417 -0.11(-0.24%)
Jan 22, 2019 46.95 47.53 45.79 45.97 340,285 -1.07(-2.27%)
Jan 18, 2019 46.55 47.37 46.00 47.04 326,700 +0.68(+1.47%)
Jan 17, 2019 46.07 47.06 46.06 46.36 532,051 +0.25(+0.54%)
Jan 16, 2019 45.89 46.73 45.89 46.11 376,685 +0.24(+0.52%)
Jan 15, 2019 44.82 45.99 44.82 45.87 705,166 +1.19(+2.66%)
Jan 14, 2019 45.43 45.85 44.63 44.68 637,361 -0.83(-1.82%)
Jan 11, 2019 45.43 45.62 44.62 45.51 515,600 +0.01(+0.02%)
Jan 10, 2019 45.71 46.20 43.96 45.50 506,467 -0.59(-1.28%)
Jan 09, 2019 46.61 48.18 45.75 46.09 835,002 -0.48(-1.03%)
Jan 08, 2019 44.85 46.95 44.68 46.57 1,108,121 +2.11(+4.75%)
Jan 07, 2019 44.14 45.58 43.60 44.46 633,762 +0.11(+0.25%)
Jan 04, 2019 43.46 45.03 42.76 44.35 2,023,400 +1.38(+3.21%)
Jan 03, 2019 44.08 44.17 42.14 42.97 662,636 -0.77(-1.76%)
Jan 02, 2019 44.57 44.81 43.47 43.74 496,823 -1.36(-3.02%)
Dec 31, 2018 44.56 45.23 44.14 45.10 299,200 +0.77(+1.74%)
Dec 28, 2018 44.55 44.94 43.76 44.33 364,900 +0.04(+0.09%)
Dec 27, 2018 43.77 44.36 42.66 44.29 487,865 -0.15(-0.34%)
Dec 26, 2018 42.62 44.78 42.33 44.44 388,608 +1.82(+4.27%)
Dec 24, 2018 43.79 43.79 42.62 42.62 239,700 -1.73(-3.90%)
Dec 21, 2018 45.34 47.04 44.14 44.35 1,098,400 -0.86(-1.90%)
Dec 20, 2018 46.55 47.40 44.88 45.21 480,575 -1.36(-2.92%)
Dec 19, 2018 47.53 48.21 46.34 46.57 425,681 -1.17(-2.45%)
Dec 18, 2018 47.89 50.17 47.24 47.74 522,444 +0.63(+1.34%)
Dec 17, 2018 48.22 48.99 46.64 47.11 551,711 -1.28(-2.65%)
Dec 14, 2018 49.20 49.72 48.38 48.39 895,600 -0.82(-1.67%)
Dec 13, 2018 49.99 50.04 48.93 49.21 299,665 -0.59(-1.18%)
Dec 12, 2018 50.50 51.01 49.80 49.80 429,688 -0.17(-0.34%)
Dec 11, 2018 50.06 50.79 49.75 49.97 529,009 +0.53(+1.07%)
Dec 10, 2018 49.81 50.20 48.72 49.44 479,197 -0.52(-1.04%)
Dec 07, 2018 50.93 50.93 49.67 49.96 452,600 -1.03(-2.02%)
Dec 06, 2018 51.30 52.16 50.26 50.99 655,322 -0.55(-1.07%)
Dec 04, 2018 53.79 53.88 51.47 51.54 276,000 -2.24(-4.17%)
Dec 03, 2018 53.88 54.60 53.10 53.78 400,984 +0.15(+0.28%)
Nov 30, 2018 53.28 54.22 52.75 53.63 600,700 +0.36(+0.68%)
Nov 29, 2018 53.60 54.38 53.20 53.27 413,747 -0.95(-1.75%)
Nov 28, 2018 53.14 54.64 53.14 54.22 460,036 +1.38(+2.61%)
Nov 27, 2018 53.06 53.07 52.00 52.84 473,484 -0.21(-0.40%)
Nov 26, 2018 53.07 54.10 52.48 53.05 498,829 -0.05(-0.09%)
Nov 23, 2018 52.84 53.55 52.38 53.10 82,600 +0.14(+0.26%)
Nov 21, 2018 52.96 52.96 52.96 0 +0.17(+0.32%)
Nov 20, 2018 51.89 53.11 51.19 52.79 561,034 +0.42(+0.80%)
Nov 19, 2018 54.41 54.73 52.23 52.37 446,906 -1.91(-3.52%)
Nov 16, 2018 53.13 54.66 52.52 54.28 1,248,900 +0.81(+1.51%)
Nov 15, 2018 52.38 53.50 51.95 53.47 230,506 +0.95(+1.81%)
Nov 14, 2018 52.78 53.53 52.25 52.52 420,900 -0.04(-0.08%)
Nov 13, 2018 54.10 54.83 52.51 52.56 370,603 -1.44(-2.67%)
Nov 12, 2018 54.96 54.99 53.75 54.00 305,939 -1.11(-2.01%)
Nov 09, 2018 56.30 56.30 54.95 55.11 431,300 -1.42(-2.51%)
Nov 08, 2018 56.19 56.83 55.78 56.53 480,372 +0.14(+0.25%)
Nov 07, 2018 56.49 57.05 55.45 56.39 489,007 +0.90(+1.62%)
Nov 06, 2018 53.59 56.05 53.43 55.49 1,124,324 +1.61(+2.99%)
Nov 05, 2018 53.94 54.80 52.97 53.88 739,209 +0.22(+0.41%)
Nov 02, 2018 54.76 54.97 53.37 53.66 859,600 -0.79(-1.44%)
Nov 01, 2018 53.27 55.75 53.27 54.45 1,883,637 +0.88(+1.63%)
Oct 31, 2018 54.50 55.65 52.36 53.57 3,226,455 -8.75(-14.04%)
Oct 30, 2018 61.46 62.76 61.37 62.32 443,723 +0.80(+1.30%)
Oct 29, 2018 61.62 62.58 60.78 61.52 397,683 +0.47(+0.77%)
Oct 26, 2018 61.95 61.95 60.09 61.05 536,000 -1.54(-2.46%)
Oct 25, 2018 61.99 63.24 60.87 62.59 470,764 +0.96(+1.56%)
Oct 24, 2018 62.33 63.23 61.59 61.63 409,776 -0.64(-1.03%)
Oct 23, 2018 61.67 62.75 61.01 62.27 320,663 +0.13(+0.21%)
Oct 22, 2018 62.63 63.44 61.86 62.14 162,535 -0.44(-0.70%)
Oct 19, 2018 63.78 63.78 62.14 62.58 409,100 -0.89(-1.40%)
Oct 18, 2018 63.66 63.66 62.37 63.47 344,857 -0.20(-0.31%)
Oct 17, 2018 63.20 64.42 62.46 63.67 244,770 +0.38(+0.60%)
Oct 16, 2018 62.00 63.58 60.22 63.29 659,320 +1.58(+2.56%)
Oct 15, 2018 62.06 62.92 60.52 61.71 472,833 -0.25(-0.40%)
Oct 12, 2018 61.44 62.17 60.75 61.96 765,500 +1.30(+2.14%)
Oct 11, 2018 60.13 61.42 59.56 60.66 632,614 +0.52(+0.86%)
Oct 10, 2018 61.04 61.63 60.10 60.14 401,705 -0.88(-1.44%)
Oct 09, 2018 61.23 61.86 60.52 61.02 395,388 -0.24(-0.39%)
Oct 08, 2018 61.41 61.53 60.14 61.26 505,533 -0.16(-0.26%)
Oct 05, 2018 61.64 62.37 60.72 61.42 452,700 -0.28(-0.45%)
Oct 04, 2018 62.92 62.92 61.63 61.70 452,100 -1.14(-1.81%)
Oct 03, 2018 63.86 64.09 62.72 62.84 596,877 -0.99(-1.55%)
Oct 02, 2018 64.33 64.44 63.43 63.83 478,603 -0.68(-1.05%)
Oct 01, 2018 65.87 65.87 63.09 64.51 659,153 -1.36(-2.06%)
Sep 28, 2018 64.41 66.41 63.89 65.87 693,500 +1.29(+2.00%)
Sep 27, 2018 64.76 65.16 64.09 64.58 284,597 +0.10(+0.16%)
Sep 26, 2018 64.95 65.68 64.18 64.48 331,799 -0.25(-0.39%)
Sep 25, 2018 63.92 64.84 63.17 64.73 307,948 +1.05(+1.65%)
Sep 24, 2018 63.03 63.80 62.07 63.68 610,160 +0.47(+0.74%)
Sep 21, 2018 63.55 63.92 62.94 63.21 955,500 -0.19(-0.30%)
Sep 20, 2018 63.29 63.91 62.72 63.40 450,628 +0.43(+0.68%)
Sep 19, 2018 63.38 63.51 62.48 62.97 535,070 -0.36(-0.57%)
Sep 18, 2018 62.86 63.55 62.65 63.33 566,194 +0.37(+0.59%)
Sep 17, 2018 65.22 65.35 62.56 62.96 674,510 -2.26(-3.47%)
Sep 14, 2018 64.60 65.39 64.08 65.22 513,000 +0.88(+1.37%)
Sep 13, 2018 65.19 65.92 64.08 64.34 800,314 -0.64(-0.98%)
Sep 12, 2018 64.26 65.38 63.27 64.98 1,215,272 +0.90(+1.40%)
Sep 11, 2018 60.90 64.43 60.50 64.08 1,308,671 +3.03(+4.96%)
Sep 10, 2018 61.76 61.76 60.55 61.05 471,078 -0.50(-0.81%)
Sep 07, 2018 61.66 62.92 61.35 61.55 855,300 -0.73(-1.17%)
Sep 06, 2018 57.85 62.70 57.29 62.28 2,039,570 +4.65(+8.07%)
Sep 05, 2018 58.58 58.97 56.93 57.63 601,527 -1.04(-1.77%)
Sep 04, 2018 59.55 59.55 58.21 58.67 458,193 -0.80(-1.35%)
Aug 31, 2018 59.47 59.47 59.47 0 +0.30(+0.51%)
Aug 30, 2018 59.18 59.85 58.88 59.17 325,157 -0.11(-0.19%)
Aug 29, 2018 59.05 59.72 58.78 59.28 597,936 +0.39(+0.66%)
Aug 28, 2018 58.76 58.98 57.94 58.89 610,964 +0.25(+0.43%)
Aug 27, 2018 59.34 60.00 58.49 58.64 508,950 -0.58(-0.98%)
Aug 24, 2018 59.73 60.23 59.05 59.22 345,400 -0.30(-0.50%)
Aug 23, 2018 59.19 59.87 59.19 59.52 471,285 +0.27(+0.46%)
Aug 22, 2018 58.77 59.40 58.01 59.25 380,292 +0.34(+0.58%)
Aug 21, 2018 58.50 59.18 58.35 58.91 420,427 +0.52(+0.89%)
Aug 20, 2018 59.23 59.35 57.90 58.39 767,082 -0.58(-0.98%)
Aug 17, 2018 59.42 60.02 58.34 58.97 865,800 -0.61(-1.02%)
Aug 16, 2018 62.25 62.70 59.45 59.58 1,166,672 -2.43(-3.92%)
Aug 15, 2018 62.30 62.30 61.48 62.01 518,374 -0.50(-0.80%)
Aug 14, 2018 62.44 62.66 61.77 62.51 1,064,966 +0.05(+0.08%)
Aug 13, 2018 63.05 63.58 62.42 62.46 733,558 -0.42(-0.67%)
Aug 10, 2018 62.26 63.13 61.84 62.88 704,100 +0.41(+0.66%)
Aug 09, 2018 62.11 63.24 62.09 62.47 390,023 +0.29(+0.47%)
Aug 08, 2018 61.96 62.27 61.47 62.18 535,629 +0.26(+0.42%)
Aug 07, 2018 62.11 62.89 61.24 61.92 1,487,958 -1.96(-3.07%)
Aug 06, 2018 63.18 64.00 61.00 63.88 730,500 +0.51(+0.80%)
Aug 03, 2018 63.61 63.61 62.42 63.37 319,400 -0.25(-0.39%)
Aug 02, 2018 62.41 63.68 61.98 63.62 625,432 +0.95(+1.52%)
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.