Indicators

Integra Lifesciences (NQ: IART )

29.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.03	25.43	24.84	25.29	300,908	+0.39(+1.57%)
May 23, 2011	25.07	25.19	24.73	24.89	303,324	-0.61(-2.39%)
May 20, 2011	25.36	25.61	25.21	25.50	229,562	+0.03(+0.13%)
May 19, 2011	25.59	25.70	25.36	25.47	160,704	+0.04(+0.17%)
May 18, 2011	25.40	25.60	25.24	25.43	663,392	+0.04(+0.16%)
May 17, 2011	25.20	25.44	25.04	25.39	393,332	+0.02(+0.06%)
May 16, 2011	25.38	25.56	25.25	25.38	267,986	-0.09(-0.33%)
May 13, 2011	25.89	25.98	25.25	25.46	208,588	-0.40(-1.55%)
May 12, 2011	25.76	25.91	25.49	25.86	376,912	+0.04(+0.17%)
May 11, 2011	25.86	26.20	25.62	25.82	692,114	-0.36(-1.38%)
May 10, 2011	26.30	26.45	26.15	26.18	241,488	+0.05(+0.17%)
May 09, 2011	25.51	26.21	25.51	26.13	226,600	+0.54(+2.13%)
May 06, 2011	25.45	25.88	25.43	25.59	173,328	+0.18(+0.71%)
May 05, 2011	25.77	25.84	25.34	25.41	242,746	-0.52(-1.99%)
May 04, 2011	25.96	26.07	25.83	25.92	371,340	-0.08(-0.31%)
May 03, 2011	26.06	26.06	25.79	26.00	330,918	-0.16(-0.59%)

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.