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 (%)
May 29, 2015	33.95	34.23	33.47	33.59	295,606	-0.49(-1.43%)
May 28, 2015	33.72	34.14	33.59	34.07	289,802	+0.23(+0.69%)
May 27, 2015	33.33	33.88	33.09	33.84	293,566	+0.47(+1.39%)
May 26, 2015	33.70	34.44	33.17	33.38	264,768	-0.38(-1.14%)
May 22, 2015	33.99	33.76	33.76	33.76	383,800	-0.29(-0.84%)
May 21, 2015	34.15	34.39	33.76	34.05	276,114	-0.17(-0.50%)
May 20, 2015	33.83	34.52	33.59	34.22	424,726	+0.38(+1.11%)
May 19, 2015	33.53	33.99	33.27	33.84	246,402	+0.32(+0.95%)
May 18, 2015	33.01	33.83	32.90	33.52	249,912	+0.52(+1.58%)
May 15, 2015	33.05	33.34	32.84	33.00	274,758	+0.02(+0.06%)
May 14, 2015	32.83	33.31	32.49	32.98	303,292	+0.33(+1.01%)
May 13, 2015	32.46	32.72	32.41	32.65	343,082	+0.18(+0.55%)
May 12, 2015	32.39	32.72	31.89	32.47	340,854	-0.09(-0.29%)
May 11, 2015	32.45	32.86	32.37	32.56	578,982	+0.16(+0.51%)
May 08, 2015	32.47	32.62	32.10	32.40	797,292	+0.25(+0.79%)
May 07, 2015	32.24	32.55	32.00	32.15	822,012	-0.16(-0.51%)
May 06, 2015	32.50	32.76	32.23	32.31	660,082	-0.13(-0.40%)
May 05, 2015	32.52	32.91	32.30	32.44	576,238	-0.23(-0.70%)
May 04, 2015	32.91	33.13	32.67	32.67	600,324	-0.07(-0.21%)

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.