Integra Lifesciences (NQ: IART )

34.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.43 22.90 22.43 22.83 245,206 +0.21(+0.95%)
Jul 30, 2008 22.89 23.01 22.36 22.61 292,758 -0.10(-0.42%)
Jul 29, 2008 22.71 22.95 22.54 22.71 318,922 +0.16(+0.69%)
Jul 28, 2008 23.12 23.12 22.48 22.55 586,966 -0.57(-2.46%)
Jul 25, 2008 23.29 23.30 23.00 23.12 270,884 +0.00(+0.00%)
Jul 24, 2008 23.23 23.37 23.07 23.12 380,692 -0.04(-0.17%)
Jul 23, 2008 23.89 23.89 22.98 23.16 583,172 -0.96(-3.98%)
Jul 22, 2008 23.65 24.14 23.52 24.12 294,950 +0.35(+1.47%)
Jul 21, 2008 24.03 24.16 23.61 23.77 177,906 -0.08(-0.31%)
Jul 18, 2008 23.81 23.94 23.64 23.85 296,616 +0.11(+0.44%)
Jul 17, 2008 24.07 24.11 23.65 23.75 627,870 -0.30(-1.27%)
Jul 16, 2008 24.19 24.32 24.00 24.05 523,170 -0.03(-0.12%)
Jul 15, 2008 23.38 24.09 23.23 24.08 847,398 +0.81(+3.48%)
Jul 14, 2008 23.16 23.39 23.05 23.27 389,312 +0.34(+1.50%)
Jul 11, 2008 22.52 23.04 22.39 22.93 359,746 +0.22(+0.97%)
Jul 10, 2008 22.03 22.73 22.03 22.70 454,696 +0.69(+3.13%)
Jul 09, 2008 22.15 22.28 21.93 22.02 225,198 -0.09(-0.38%)
Jul 08, 2008 21.64 22.20 21.60 22.10 262,518 +0.55(+2.55%)
Jul 07, 2008 21.59 21.70 21.38 21.55 246,508 -0.05(-0.23%)
Jul 04, 2008 21.90 21.95 21.46 21.60 268,754 +0.00(+0.00%)
Jul 03, 2008 21.90 21.95 21.46 21.60 268,754 -0.29(-1.32%)
Jul 02, 2008 22.27 22.46 21.84 21.89 333,582 -0.43(-1.90%)
Jul 01, 2008 22.21 22.39 21.91 22.32 334,604 +0.08(+0.34%)
Jun 30, 2008 22.23 22.46 22.21 22.24 280,178 -0.02(-0.09%)
Jun 27, 2008 22.74 22.74 22.22 22.26 480,058 -0.58(-2.54%)
Jun 26, 2008 22.73 22.94 22.55 22.84 310,434 -0.06(-0.26%)
Jun 25, 2008 22.84 23.14 22.79 22.90 604,646 +0.23(+1.01%)
Jun 24, 2008 22.40 22.77 22.27 22.67 345,410 +0.12(+0.51%)
Jun 23, 2008 22.87 22.88 22.46 22.55 262,314 -0.34(-1.46%)
Jun 20, 2008 22.84 22.95 22.49 22.89 541,926 -0.02(-0.11%)
Jun 19, 2008 22.73 22.94 22.50 22.91 216,420 +0.18(+0.81%)
Jun 18, 2008 22.61 22.86 22.55 22.73 431,688 +0.07(+0.29%)
Jun 17, 2008 22.45 22.77 22.33 22.66 468,544 +0.28(+1.25%)
Jun 16, 2008 22.42 22.45 22.14 22.39 278,160 -0.06(-0.27%)
Jun 13, 2008 22.48 22.57 22.30 22.45 479,840 +0.13(+0.58%)
Jun 12, 2008 22.09 22.59 22.09 22.32 486,724 +0.19(+0.84%)
Jun 11, 2008 21.94 22.22 21.94 22.13 603,058 +0.14(+0.66%)
Jun 10, 2008 21.68 22.05 21.59 21.98 714,250 +0.24(+1.10%)
Jun 09, 2008 21.64 21.88 21.44 21.75 1,243,204 +0.35(+1.61%)
Jun 06, 2008 21.26 21.50 21.26 21.40 659,514 -0.05(-0.23%)
Jun 05, 2008 21.38 21.68 21.18 21.45 462,040 +0.18(+0.87%)
Jun 04, 2008 20.63 21.30 20.62 21.27 727,240 +0.60(+2.90%)
Jun 03, 2008 21.00 21.18 20.50 20.66 338,348 -0.21(-1.03%)
Jun 02, 2008 20.88 21.10 20.70 20.88 278,874 -0.13(-0.62%)
May 30, 2008 21.24 21.24 20.98 21.01 309,470 -0.24(-1.13%)
May 29, 2008 21.00 21.36 21.00 21.25 344,464 +0.15(+0.71%)
May 28, 2008 21.19 21.19 20.95 21.10 373,868 -0.04(-0.21%)
May 27, 2008 20.96 21.23 20.96 21.14 215,506 +0.16(+0.76%)
May 26, 2008 21.00 21.08 20.93 20.98 232,356 +0.00(+0.00%)
May 23, 2008 21.00 21.08 20.93 20.98 232,356 -0.04(-0.19%)
May 22, 2008 21.00 21.10 20.91 21.02 337,078 +0.07(+0.33%)
May 21, 2008 20.59 21.16 20.55 20.95 564,596 +0.38(+1.82%)
May 20, 2008 20.73 21.00 20.55 20.58 462,344 -0.21(-0.99%)
May 19, 2008 21.25 22.00 20.73 20.79 1,732,596 +0.80(+3.98%)
May 16, 2008 20.09 20.09 19.61 19.99 354,192 +0.02(+0.10%)
May 15, 2008 20.15 20.15 19.95 19.97 227,922 -0.21(-1.04%)
May 14, 2008 20.09 20.61 20.00 20.18 261,692 +0.09(+0.45%)
May 13, 2008 20.30 20.30 19.90 20.09 710,398 -0.03(-0.15%)
May 12, 2008 20.54 20.54 20.05 20.12 237,390 -0.20(-0.96%)
May 09, 2008 20.36 20.48 20.15 20.32 299,446 -0.19(-0.93%)
May 08, 2008 20.60 20.61 20.32 20.50 330,030 -0.07(-0.36%)
May 07, 2008 21.13 21.41 20.57 20.58 207,566 -0.51(-2.40%)
May 06, 2008 20.98 21.12 20.77 21.09 242,282 +0.04(+0.19%)
May 05, 2008 21.15 21.29 20.96 21.05 345,502 -0.10(-0.50%)
May 02, 2008 21.70 21.95 21.14 21.15 457,846 -0.38(-1.76%)
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.