Indicators

Integra Lifesciences (NQ: IART )

29.33 +0.16 (+0.55%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.79	12.98	12.49	12.98	608,266	+0.17(+1.29%)
May 28, 2009	12.74	12.93	12.40	12.81	559,734	+0.10(+0.83%)
May 27, 2009	12.78	12.96	12.55	12.71	403,364	-0.16(-1.28%)
May 26, 2009	12.26	12.92	12.23	12.88	392,988	+0.55(+4.50%)
May 22, 2009	12.21	12.44	12.16	12.32	330,936	+0.14(+1.19%)
May 21, 2009	12.27	12.48	11.99	12.18	706,714	-0.23(-1.89%)
May 20, 2009	12.28	12.71	12.25	12.41	642,254	+0.12(+1.02%)
May 19, 2009	12.21	12.36	12.04	12.29	451,098	-0.05(-0.45%)
May 18, 2009	12.28	12.36	12.15	12.34	639,054	+0.14(+1.15%)
May 15, 2009	12.11	12.35	11.97	12.20	782,658	+0.04(+0.29%)
May 14, 2009	11.97	12.30	11.89	12.16	781,592	+0.20(+1.67%)
May 13, 2009	11.86	12.03	11.77	11.96	825,492	+0.03(+0.25%)
May 12, 2009	12.09	12.14	11.75	11.94	887,884	-0.25(-2.05%)
May 11, 2009	11.83	12.29	11.83	12.19	599,546	+0.24(+1.97%)
May 08, 2009	11.91	11.99	11.66	11.95	1,392,878	+0.07(+0.63%)
May 07, 2009	11.70	12.11	11.38	11.88	1,332,430	+0.24(+2.11%)
May 06, 2009	12.29	12.38	11.54	11.63	1,590,316	-1.33(-10.26%)
May 05, 2009	12.85	12.99	12.63	12.96	412,384	+0.02(+0.12%)
May 04, 2009	12.84	12.96	12.60	12.95	290,408	+0.35(+2.78%)

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.