Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.86	15.95	15.77	15.80	585,612	-0.08(-0.54%)
Feb 28, 2012	15.62	15.92	15.51	15.88	456,520	+0.30(+1.92%)
Feb 27, 2012	15.54	15.72	15.34	15.59	1,089,366	-0.10(-0.67%)
Feb 24, 2012	15.74	15.84	15.60	15.69	547,956	+0.06(+0.42%)
Feb 23, 2012	15.88	15.89	15.00	15.62	922,368	+0.35(+2.26%)
Feb 22, 2012	15.41	15.61	15.22	15.28	483,358	-0.15(-0.97%)
Feb 21, 2012	15.86	15.87	15.43	15.43	297,284	-0.28(-1.75%)
Feb 17, 2012	16.04	16.04	15.60	15.71	258,606	-0.23(-1.44%)
Feb 16, 2012	15.41	15.98	15.41	15.94	282,440	+0.53(+3.41%)
Feb 15, 2012	15.38	15.53	15.21	15.41	318,494	+0.16(+1.05%)
Feb 14, 2012	14.99	15.25	14.90	15.25	344,992	+0.13(+0.89%)
Feb 13, 2012	15.12	15.29	15.03	15.12	448,914	+0.12(+0.83%)
Feb 10, 2012	15.03	15.17	14.96	14.99	527,570	-0.20(-1.28%)
Feb 09, 2012	15.48	15.60	15.04	15.19	747,652	-0.24(-1.56%)
Feb 08, 2012	15.29	15.43	15.19	15.43	387,356	+0.12(+0.75%)
Feb 07, 2012	15.39	15.55	15.15	15.31	391,032	-0.20(-1.26%)
Feb 06, 2012	15.39	15.61	15.31	15.51	403,090	-0.01(-0.10%)
Feb 03, 2012	15.36	15.54	15.25	15.52	414,936	+0.46(+3.09%)
Feb 02, 2012	15.00	15.20	14.84	15.05	266,734	+0.04(+0.27%)

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.