Indicators

Integra Lifesciences (NQ: IART )

29.18 +0.01 (+0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	19.92	20.14	19.67	20.12	210,984	+0.17(+0.85%)
Sep 27, 2013	19.86	20.05	19.72	19.95	0	+0.06(+0.33%)
Sep 26, 2013	19.59	19.89	19.51	19.89	305,820	+0.57(+2.92%)
Sep 25, 2013	19.71	19.71	19.25	19.32	187,618	-0.32(-1.60%)
Sep 24, 2013	19.57	19.82	19.34	19.64	145,346	+0.12(+0.64%)
Sep 23, 2013	19.73	19.73	19.23	19.52	272,636	-0.21(-1.06%)
Sep 20, 2013	19.96	20.02	19.72	19.73	0	-0.23(-1.18%)
Sep 19, 2013	19.89	20.05	19.86	19.96	221,582	+0.08(+0.40%)
Sep 18, 2013	19.96	19.96	19.68	19.88	0	-0.06(-0.30%)
Sep 17, 2013	19.85	20.01	18.96	19.94	210,992	+0.03(+0.13%)
Sep 16, 2013	20.11	20.11	19.89	19.91	0	-0.11(-0.52%)
Sep 13, 2013	20.16	20.22	19.90	20.02	0	-0.07(-0.35%)
Sep 12, 2013	20.39	20.57	20.00	20.09	0	-0.26(-1.28%)
Sep 11, 2013	20.62	20.64	20.18	20.35	0	-0.02(-0.12%)
Sep 10, 2013	20.43	20.55	20.16	20.38	316,808	-0.05(-0.24%)
Sep 09, 2013	20.21	20.53	20.15	20.43	0	+0.17(+0.84%)
Sep 06, 2013	20.48	20.57	19.82	20.25	0	-0.15(-0.74%)
Sep 05, 2013	20.04	20.53	20.01	20.41	0	+0.33(+1.62%)
Sep 04, 2013	20.17	20.34	20.03	20.08	0	-0.02(-0.07%)

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.