Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 41.58 42.40 41.29 42.13 817,410 +0.65(+1.57%)
Jul 28, 2016 41.00 41.88 40.04 41.48 1,751,982 +2.02(+5.12%)
Jul 27, 2016 39.63 39.87 38.99 39.47 660,704 -0.15(-0.39%)
Jul 26, 2016 39.45 39.84 39.31 39.62 709,556 +0.25(+0.65%)
Jul 25, 2016 39.45 39.83 39.23 39.37 683,740 -0.16(-0.40%)
Jul 22, 2016 39.67 39.84 39.27 39.52 971,272 -0.31(-0.78%)
Jul 21, 2016 39.89 40.49 39.70 39.84 799,026 -0.19(-0.46%)
Jul 20, 2016 39.95 40.21 39.88 40.02 300,706 +0.30(+0.74%)
Jul 19, 2016 39.95 40.15 39.55 39.73 473,514 -0.05(-0.13%)
Jul 18, 2016 40.12 40.12 39.58 39.77 486,524 -0.19(-0.48%)
Jul 15, 2016 40.38 40.64 39.85 39.97 413,728 -0.22(-0.55%)
Jul 14, 2016 40.07 40.54 40.02 40.19 1,104,712 +0.14(+0.34%)
Jul 13, 2016 40.10 40.33 39.89 40.05 453,734 +0.21(+0.54%)
Jul 12, 2016 40.31 40.71 39.72 39.84 950,340 -0.41(-1.03%)
Jul 11, 2016 40.91 40.91 40.20 40.25 1,096,992 -0.48(-1.17%)
Jul 08, 2016 40.53 40.87 40.25 40.73 562,084 +0.30(+0.73%)
Jul 07, 2016 39.74 40.48 39.58 40.43 475,650 +0.78(+1.98%)
Jul 05, 2016 40.05 40.13 39.33 39.65 666,950 -0.43(-1.07%)
Jul 01, 2016 40.03 40.08 40.08 40.08 522,400 +0.19(+0.46%)
Jun 30, 2016 39.18 39.92 38.96 39.89 916,988 +0.89(+2.28%)
Jun 29, 2016 38.24 39.14 38.24 39.00 584,712 +0.91(+2.39%)
Jun 28, 2016 38.01 38.38 37.91 38.09 525,888 +0.18(+0.46%)
Jun 27, 2016 37.76 38.06 37.51 37.91 1,082,096 -0.12(-0.33%)
Jun 24, 2016 37.41 38.48 37.38 38.04 2,167,344 -0.49(-1.28%)
Jun 23, 2016 38.02 38.55 37.61 38.53 825,532 +0.88(+2.32%)
Jun 22, 2016 37.85 38.09 37.47 37.66 983,412 -0.19(-0.49%)
Jun 21, 2016 37.97 38.33 37.63 37.84 789,138 -0.20(-0.54%)
Jun 20, 2016 38.03 38.47 37.88 38.05 357,030 +0.21(+0.55%)
Jun 17, 2016 38.34 38.34 37.62 37.84 729,276 -0.42(-1.11%)
Jun 16, 2016 38.16 38.27 37.60 38.27 441,374 +0.04(+0.10%)
Jun 15, 2016 38.27 38.63 37.88 38.23 319,508 +0.06(+0.16%)
Jun 14, 2016 38.38 38.48 37.95 38.16 472,278 -0.16(-0.43%)
Jun 13, 2016 38.24 38.92 38.01 38.33 1,108,572 -0.01(-0.03%)
Jun 10, 2016 38.62 38.76 37.97 38.34 751,690 -0.47(-1.22%)
Jun 09, 2016 38.80 39.12 38.67 38.81 860,092 -0.02(-0.04%)
Jun 08, 2016 38.29 38.97 37.84 38.83 454,592 +0.47(+1.23%)
Jun 07, 2016 38.38 38.65 38.06 38.36 659,978 +0.05(+0.13%)
Jun 06, 2016 38.20 38.55 37.62 38.31 406,364 +0.30(+0.80%)
Jun 03, 2016 38.23 38.23 37.48 38.01 382,258 -0.09(-0.22%)
Jun 02, 2016 37.99 38.99 37.60 38.09 421,474 +0.18(+0.47%)
Jun 01, 2016 37.14 38.11 36.98 37.91 934,938 +0.55(+1.49%)
May 31, 2016 37.01 37.64 36.65 37.35 952,172 +0.41(+1.11%)
May 27, 2016 36.58 36.95 36.95 36.95 270,400 +0.39(+1.07%)
May 26, 2016 36.66 36.66 36.12 36.55 557,312 -0.06(-0.18%)
May 25, 2016 36.34 36.76 36.22 36.62 465,474 +0.30(+0.84%)
May 24, 2016 36.06 36.38 35.80 36.31 545,836 +0.38(+1.07%)
May 23, 2016 36.38 37.24 35.90 35.93 436,046 -0.29(-0.80%)
May 20, 2016 35.91 36.38 35.76 36.22 979,930 +0.50(+1.40%)
May 19, 2016 35.73 36.21 35.49 35.72 339,646 -0.21(-0.58%)
May 18, 2016 35.49 36.24 35.41 35.93 326,492 +0.39(+1.10%)
May 17, 2016 35.87 36.15 35.34 35.54 588,412 -0.43(-1.20%)
May 16, 2016 35.53 36.03 35.45 35.97 512,830 +0.45(+1.25%)
May 13, 2016 35.59 35.91 35.34 35.52 531,616 -0.16(-0.46%)
May 12, 2016 36.55 36.55 35.45 35.69 476,110 -0.82(-2.23%)
May 11, 2016 36.38 36.66 36.29 36.51 459,188 +0.03(+0.08%)
May 10, 2016 36.74 36.74 36.15 36.48 918,468 -0.13(-0.36%)
May 09, 2016 35.93 36.88 35.93 36.60 718,106 +0.60(+1.67%)
May 06, 2016 35.49 36.10 35.15 36.01 612,642 +0.55(+1.54%)
May 05, 2016 35.30 35.62 35.13 35.46 600,396 +0.22(+0.62%)
May 04, 2016 34.99 35.42 34.82 35.24 899,826 +0.02(+0.07%)
May 03, 2016 35.62 35.98 35.10 35.22 669,280 -0.66(-1.85%)
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.