Indicators

Integra Lifesciences (NQ: IART )

25.10 +1.96 (+8.47%)

Streaming Delayed Price Updated: 3:39 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.18	21.41	20.96	20.96	291,666	-0.27(-1.29%)
Dec 28, 2007	21.45	21.45	21.16	21.24	510,014	-0.14(-0.63%)
Dec 27, 2007	21.25	21.57	20.95	21.38	509,152	+0.15(+0.71%)
Dec 26, 2007	21.18	21.34	20.98	21.23	241,834	-0.06(-0.31%)
Dec 24, 2007	21.10	21.34	20.89	21.29	155,796	+0.16(+0.78%)
Dec 21, 2007	20.80	21.28	20.70	21.12	1,172,836	+0.59(+2.90%)
Dec 20, 2007	20.50	20.60	20.30	20.53	311,834	+0.18(+0.88%)
Dec 19, 2007	20.12	20.52	19.88	20.35	269,168	+0.18(+0.89%)
Dec 18, 2007	19.80	20.21	19.72	20.17	424,812	+0.42(+2.13%)
Dec 17, 2007	19.79	20.07	19.75	19.75	230,844	-0.22(-1.10%)
Dec 14, 2007	20.02	20.14	19.80	19.97	391,850	-0.25(-1.24%)
Dec 13, 2007	19.92	20.41	19.92	20.22	400,506	-0.03(-0.15%)
Dec 12, 2007	20.80	20.88	19.90	20.25	845,950	-0.23(-1.10%)
Dec 11, 2007	20.76	21.06	20.39	20.48	389,114	-0.21(-1.04%)
Dec 10, 2007	20.84	21.02	20.60	20.69	235,940	-0.14(-0.70%)
Dec 07, 2007	20.71	20.95	20.51	20.84	239,694	+0.18(+0.85%)
Dec 06, 2007	20.65	20.71	20.52	20.66	466,992	-0.02(-0.07%)
Dec 05, 2007	21.29	21.29	20.60	20.68	746,236	-0.43(-2.01%)
Dec 04, 2007	20.82	21.34	20.75	21.10	608,692	+0.13(+0.62%)

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.