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 (%)
Jan 30, 2015	28.66	28.66	27.83	27.86	385,206	-0.95(-3.30%)
Jan 29, 2015	28.36	28.83	28.36	28.81	316,340	+0.50(+1.77%)
Jan 28, 2015	28.64	28.84	28.26	28.31	302,786	-0.34(-1.17%)
Jan 27, 2015	28.47	28.93	28.24	28.64	241,660	-0.15(-0.52%)
Jan 26, 2015	28.47	28.91	28.10	28.80	264,926	+0.25(+0.88%)
Jan 23, 2015	28.45	28.67	28.24	28.55	245,634	+0.06(+0.19%)
Jan 22, 2015	27.73	28.50	27.18	28.49	218,462	+0.95(+3.45%)
Jan 21, 2015	27.82	27.94	27.44	27.54	414,644	-0.50(-1.77%)
Jan 20, 2015	28.39	28.41	27.52	28.04	374,738	-0.27(-0.97%)
Jan 16, 2015	27.52	28.36	27.34	28.31	420,106	+0.69(+2.50%)
Jan 15, 2015	27.66	27.96	27.50	27.62	291,788	-0.12(-0.45%)
Jan 14, 2015	26.97	27.76	26.97	27.75	268,828	+0.46(+1.67%)
Jan 13, 2015	27.25	27.59	27.07	27.29	331,100	+0.14(+0.52%)
Jan 12, 2015	27.00	27.30	26.75	27.15	247,504	+0.14(+0.52%)
Jan 09, 2015	27.61	27.85	26.93	27.01	369,100	-0.50(-1.82%)
Jan 08, 2015	27.46	27.96	27.32	27.51	413,652	+0.34(+1.25%)
Jan 07, 2015	27.04	27.36	26.59	27.17	358,264	+0.41(+1.53%)
Jan 06, 2015	26.95	27.08	26.57	26.76	263,276	-0.04(-0.15%)
Jan 05, 2015	26.56	26.90	26.46	26.80	287,898	+0.11(+0.39%)

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.