Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	29.03	30.03	29.03	30.00	512,952	+0.89(+3.06%)
Feb 26, 2015	29.16	29.30	28.93	29.11	344,604	-0.08(-0.26%)
Feb 25, 2015	29.54	29.85	29.07	29.19	745,412	-0.41(-1.40%)
Feb 24, 2015	29.29	29.72	28.49	29.61	812,664	+1.07(+3.77%)
Feb 23, 2015	28.48	28.66	28.37	28.53	467,626	+0.04(+0.12%)
Feb 20, 2015	28.46	28.72	28.25	28.50	529,736	-0.06(-0.21%)
Feb 19, 2015	28.39	28.71	28.32	28.55	218,592	+0.09(+0.33%)
Feb 18, 2015	28.25	28.65	28.16	28.46	285,016	+0.25(+0.89%)
Feb 17, 2015	28.45	28.67	28.17	28.21	216,778	-0.23(-0.83%)
Feb 13, 2015	28.28	28.45	28.45	28.45	369,600	+0.31(+1.10%)
Feb 12, 2015	28.50	28.53	28.07	28.14	260,014	+0.01(+0.04%)
Feb 11, 2015	27.91	28.45	27.91	28.12	522,204	+0.12(+0.43%)
Feb 10, 2015	28.02	28.30	27.68	28.00	372,694	+0.13(+0.48%)
Feb 09, 2015	28.32	28.62	27.80	27.87	351,330	-0.59(-2.07%)
Feb 06, 2015	28.79	28.98	28.14	28.46	480,102	-0.25(-0.87%)
Feb 05, 2015	28.80	29.12	28.61	28.71	472,944	+0.07(+0.26%)
Feb 04, 2015	28.68	28.95	28.48	28.64	254,232	-0.08(-0.28%)
Feb 03, 2015	28.45	28.74	28.25	28.71	276,316	+0.40(+1.41%)

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.