Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integra Lifesciences (NQ: IART )

25.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 42.75 43.02 42.61 42.74 649,209 -0.03(-0.07%)
Feb 27, 2017 42.37 42.81 41.88 42.77 1,392,108 +0.44(+1.04%)
Feb 24, 2017 42.28 42.74 41.72 42.33 1,799,436 +0.31(+0.74%)
Feb 23, 2017 42.50 42.56 41.46 42.02 1,210,511 -1.24(-2.87%)
Feb 22, 2017 43.92 44.02 43.17 43.26 1,553,677 -0.71(-1.61%)
Feb 21, 2017 44.26 44.65 43.64 43.97 1,077,268 -0.19(-0.43%)
Feb 17, 2017 44.16 44.16 44.16 0 -0.14(-0.32%)
Feb 16, 2017 44.56 44.56 44.13 44.30 1,075,199 +0.01(+0.02%)
Feb 15, 2017 44.99 45.87 43.69 44.29 2,346,798 +1.01(+2.33%)
Feb 14, 2017 42.67 43.38 42.51 43.28 499,328 +0.43(+1.00%)
Feb 13, 2017 43.13 43.36 42.83 42.85 382,312 -0.18(-0.42%)
Feb 10, 2017 43.31 43.37 42.98 43.03 223,278 -0.15(-0.35%)
Feb 09, 2017 42.46 43.25 42.21 43.18 404,923 +0.64(+1.50%)
Feb 08, 2017 42.27 42.67 41.61 42.54 318,348 +0.15(+0.35%)
Feb 07, 2017 42.19 42.39 41.98 42.39 392,460 +0.45(+1.07%)
Feb 06, 2017 42.16 42.16 41.82 41.94 211,113 -0.30(-0.71%)
Feb 03, 2017 42.18 42.91 41.88 42.24 487,357 +0.34(+0.81%)
Feb 02, 2017 42.11 42.45 41.63 41.90 810,585 -0.19(-0.45%)
Feb 01, 2017 41.84 42.30 41.80 42.09 692,573 +0.36(+0.86%)
Jan 31, 2017 40.97 41.83 40.97 41.73 598,538 +0.64(+1.56%)
Jan 30, 2017 41.59 41.60 40.77 41.09 475,758 -0.61(-1.46%)
Jan 27, 2017 41.53 41.89 41.47 41.70 226,068 +0.34(+0.82%)
Jan 26, 2017 41.76 41.78 41.09 41.36 385,438 -0.57(-1.36%)
Jan 25, 2017 41.66 42.08 41.60 41.93 380,248 +0.58(+1.40%)
Jan 24, 2017 41.46 41.73 40.89 41.35 460,600 -0.29(-0.70%)
Jan 23, 2017 41.47 41.81 41.34 41.64 367,880 +0.15(+0.36%)
Jan 20, 2017 41.78 42.35 41.38 41.49 537,227 -0.50(-1.19%)
Jan 19, 2017 42.49 42.69 41.98 41.99 572,279 -0.70(-1.64%)
Jan 18, 2017 42.71 43.03 42.38 42.69 409,952 +0.22(+0.52%)
Jan 17, 2017 42.21 42.71 42.02 42.47 446,980 -0.02(-0.05%)
Jan 13, 2017 42.49 42.49 42.49 0 +0.13(+0.31%)
Jan 12, 2017 43.01 43.21 41.95 42.36 1,302,918 -0.99(-2.28%)
Jan 11, 2017 43.90 43.90 42.66 43.35 1,145,025 -1.55(-3.45%)
Jan 10, 2017 44.58 45.50 44.54 44.90 743,428 +0.20(+0.45%)
Jan 09, 2017 43.90 44.86 43.76 44.70 629,689 +0.86(+1.96%)
Jan 06, 2017 44.38 44.38 43.60 43.84 497,342 +0.56(+1.29%)
Jan 05, 2017 43.17 43.59 43.02 43.28 394,471 +0.00(+0.00%)
Jan 04, 2017 42.64 43.66 42.64 43.28 807,329 +0.69(+1.62%)
Jan 03, 2017 43.02 43.16 42.48 42.59 713,270 -0.30(-0.71%)
Dec 30, 2016 42.90 42.90 42.90 0 -0.01(-0.03%)
Dec 29, 2016 42.78 43.18 42.75 42.91 268,356 +0.14(+0.34%)
Dec 28, 2016 43.23 43.33 42.73 42.77 377,346 -0.45(-1.04%)
Dec 27, 2016 43.02 43.38 42.97 43.22 497,376 +0.26(+0.61%)
Dec 23, 2016 42.95 42.95 42.95 0 +0.28(+0.67%)
Dec 22, 2016 42.21 42.82 41.77 42.67 977,464 +0.61(+1.44%)
Dec 21, 2016 42.33 42.49 41.88 42.06 626,904 -0.08(-0.18%)
Dec 20, 2016 42.28 42.28 41.77 42.14 1,148,426 +0.09(+0.20%)
Dec 19, 2016 41.62 42.25 41.40 42.05 737,640 +0.40(+0.95%)
Dec 16, 2016 41.62 41.90 41.55 41.66 1,358,182 +0.24(+0.59%)
Dec 15, 2016 41.67 41.69 41.28 41.41 589,558 -0.04(-0.08%)
Dec 14, 2016 40.90 41.73 40.90 41.45 939,416 +0.33(+0.79%)
Dec 13, 2016 40.69 41.30 40.51 41.12 1,121,476 +0.61(+1.51%)
Dec 12, 2016 40.01 40.66 39.65 40.52 1,178,886 +0.95(+2.41%)
Dec 09, 2016 39.52 39.93 38.91 39.56 865,978 +0.28(+0.71%)
Dec 08, 2016 38.73 39.51 38.52 39.28 850,170 +0.55(+1.41%)
Dec 07, 2016 38.68 38.93 38.01 38.73 580,154 -0.05(-0.12%)
Dec 06, 2016 38.38 39.04 38.03 38.78 810,406 +0.39(+1.02%)
Dec 05, 2016 38.03 38.97 38.03 38.39 1,050,586 +0.50(+1.32%)
Dec 02, 2016 38.41 38.93 37.70 37.89 1,217,834 -0.53(-1.39%)
Dec 01, 2016 40.35 40.97 38.30 38.42 1,662,684 -1.98(-4.89%)
Nov 30, 2016 40.86 41.20 40.26 40.40 924,212 -0.38(-0.94%)
Nov 29, 2016 41.32 41.75 40.76 40.78 1,452,424 -0.64(-1.53%)
Nov 28, 2016 41.55 41.94 41.33 41.42 688,626 -0.30(-0.72%)
Nov 25, 2016 41.78 41.97 41.38 41.72 330,542 +0.13(+0.32%)
Nov 23, 2016 41.59 41.59 41.59 0 +0.43(+1.04%)
Nov 22, 2016 41.34 41.47 40.42 41.16 748,808 +0.01(+0.02%)
Nov 21, 2016 40.98 41.37 40.76 41.15 602,298 +0.37(+0.90%)
Nov 18, 2016 40.98 41.09 40.42 40.78 642,472 -0.09(-0.22%)
Nov 17, 2016 40.16 41.10 40.01 40.87 819,466 +0.67(+1.67%)
Nov 16, 2016 39.98 40.26 39.53 40.20 701,828 +0.21(+0.53%)
Nov 15, 2016 39.55 40.27 39.48 39.99 2,218,190 +0.46(+1.15%)
Nov 14, 2016 40.01 40.30 39.34 39.53 941,982 -0.30(-0.74%)
Nov 11, 2016 39.97 40.13 39.59 39.83 982,588 -0.14(-0.34%)
Nov 10, 2016 41.86 41.86 39.93 39.97 1,481,096 -0.61(-1.50%)
Nov 09, 2016 40.27 41.34 39.68 40.58 1,931,288 +0.48(+1.21%)
Nov 08, 2016 38.98 40.38 38.93 40.09 1,718,140 +0.89(+2.26%)
Nov 07, 2016 38.72 39.33 38.11 39.20 1,117,124 +0.95(+2.48%)
Nov 04, 2016 38.49 38.86 38.23 38.26 990,910 -0.27(-0.69%)
Nov 03, 2016 38.97 39.47 38.41 38.52 756,348 -0.27(-0.71%)
Nov 02, 2016 38.84 39.66 38.54 38.80 1,023,658 -0.05(-0.13%)
Nov 01, 2016 39.73 39.94 38.58 38.84 1,148,158 -0.91(-2.29%)
Oct 31, 2016 40.70 40.77 39.50 39.76 1,520,290 -1.09(-2.67%)
Oct 28, 2016 42.24 42.32 39.44 40.84 3,556,412 +2.31(+5.99%)
Oct 27, 2016 40.19 40.19 38.51 38.53 2,717,288 -1.67(-4.14%)
Oct 26, 2016 41.05 41.05 39.77 40.20 8,091,810 -0.82(-2.00%)
Oct 25, 2016 41.09 41.26 40.80 41.02 702,202 -0.13(-0.32%)
Oct 24, 2016 40.80 41.41 40.80 41.15 701,398 +0.41(+1.02%)
Oct 21, 2016 40.48 40.77 40.13 40.73 495,652 +0.02(+0.05%)
Oct 20, 2016 40.33 40.83 40.33 40.72 691,688 +0.16(+0.38%)
Oct 19, 2016 40.73 41.20 40.24 40.56 459,414 -0.25(-0.62%)
Oct 18, 2016 40.38 40.98 40.35 40.81 580,880 +0.44(+1.09%)
Oct 17, 2016 40.39 41.33 40.22 40.38 596,372 +0.02(+0.04%)
Oct 14, 2016 40.54 40.92 40.36 40.36 403,400 -0.11(-0.27%)
Oct 13, 2016 40.91 41.38 40.33 40.47 1,127,502 -0.58(-1.40%)
Oct 12, 2016 40.91 41.49 40.55 41.05 1,098,274 +0.08(+0.18%)
Oct 11, 2016 41.93 43.05 40.63 40.97 619,630 -1.13(-2.70%)
Oct 10, 2016 41.55 42.46 41.34 42.10 652,262 +0.58(+1.40%)
Oct 07, 2016 41.12 42.49 40.90 41.52 877,680 +0.53(+1.31%)
Oct 06, 2016 40.99 41.28 39.92 40.99 612,206 -0.03(-0.09%)
Oct 05, 2016 41.38 41.60 40.98 41.02 533,600 -0.22(-0.52%)
Oct 04, 2016 41.45 42.76 41.03 41.24 616,890 -0.32(-0.78%)
Oct 03, 2016 41.24 41.69 40.99 41.56 1,096,332 +0.29(+0.70%)
Sep 30, 2016 41.32 41.52 41.16 41.27 844,536 -0.10(-0.24%)
Sep 29, 2016 42.43 42.43 41.34 41.38 546,928 -1.21(-2.84%)
Sep 28, 2016 42.94 43.21 42.34 42.59 655,870 -0.42(-0.99%)
Sep 27, 2016 42.94 43.07 42.47 43.01 948,048 +0.17(+0.41%)
Sep 26, 2016 43.06 43.09 42.72 42.84 520,978 -0.60(-1.38%)
Sep 23, 2016 43.72 43.72 43.15 43.44 382,732 -0.16(-0.36%)
Sep 22, 2016 43.87 43.98 43.38 43.59 1,035,528 -0.05(-0.12%)
Sep 21, 2016 43.47 44.16 43.33 43.64 458,388 +0.33(+0.76%)
Sep 20, 2016 43.56 43.78 43.11 43.31 747,362 -0.01(-0.01%)
Sep 19, 2016 42.97 43.59 42.97 43.32 332,642 +0.26(+0.59%)
Sep 16, 2016 42.78 43.11 42.59 43.06 670,964 +0.05(+0.13%)
Sep 15, 2016 42.02 43.02 41.88 43.01 598,704 +0.90(+2.14%)
Sep 14, 2016 42.36 42.58 41.93 42.11 338,794 -0.24(-0.57%)
Sep 13, 2016 42.57 42.57 42.09 42.35 408,912 -0.32(-0.76%)
Sep 12, 2016 42.05 42.70 41.91 42.67 444,400 +0.63(+1.50%)
Sep 09, 2016 43.45 43.45 42.01 42.05 433,564 -1.66(-3.79%)
Sep 08, 2016 43.49 43.81 43.17 43.70 370,818 +0.23(+0.54%)
Sep 07, 2016 43.78 44.38 43.38 43.47 599,480 -0.18(-0.41%)
Sep 06, 2016 43.66 43.83 43.39 43.65 397,458 +0.06(+0.14%)
Sep 02, 2016 43.55 43.59 43.59 43.59 264,800 +0.20(+0.45%)
Sep 01, 2016 43.30 43.62 42.93 43.39 288,984 +0.18(+0.42%)
Aug 31, 2016 43.36 43.47 43.02 43.21 304,716 -0.06(-0.14%)
Aug 30, 2016 43.10 43.31 42.83 43.27 279,464 +0.14(+0.31%)
Aug 29, 2016 43.06 44.43 42.91 43.13 727,660 +0.11(+0.26%)
Aug 26, 2016 42.52 43.06 42.40 43.02 520,016 +0.46(+1.08%)
Aug 25, 2016 42.32 42.80 41.01 42.56 440,822 +0.19(+0.45%)
Aug 24, 2016 43.37 43.54 42.25 42.38 757,550 -0.84(-1.94%)
Aug 23, 2016 43.08 43.51 43.08 43.22 419,356 +0.17(+0.38%)
Aug 22, 2016 42.88 43.13 42.13 43.05 354,290 +0.15(+0.36%)
Aug 19, 2016 42.69 42.91 42.35 42.90 553,946 +0.24(+0.56%)
Aug 18, 2016 42.30 42.73 42.19 42.66 363,018 +0.32(+0.76%)
Aug 17, 2016 42.34 42.39 42.01 42.34 520,878 +0.02(+0.05%)
Aug 16, 2016 42.22 42.48 42.05 42.31 476,332 -0.07(-0.15%)
Aug 15, 2016 41.97 42.45 41.81 42.38 364,350 +0.52(+1.24%)
Aug 12, 2016 42.02 42.16 41.67 41.86 248,620 -0.09(-0.21%)
Aug 11, 2016 41.90 42.19 41.66 41.95 303,438 +0.00(+0.00%)
Aug 10, 2016 42.23 42.55 41.72 41.95 372,998 -0.26(-0.62%)
Aug 09, 2016 42.12 42.59 42.06 42.21 583,428 +0.16(+0.39%)
Aug 08, 2016 42.52 42.56 41.91 42.05 376,478 -0.43(-1.01%)
Aug 05, 2016 42.34 42.72 42.34 42.48 325,594 +0.18(+0.41%)
Aug 04, 2016 42.48 42.56 42.12 42.30 293,926 -0.04(-0.08%)
Aug 03, 2016 42.15 42.39 41.76 42.34 531,068 +0.34(+0.81%)
Aug 02, 2016 42.00 42.27 41.66 41.99 415,926 -0.30(-0.71%)
Aug 01, 2016 42.30 42.62 41.86 42.30 889,028 +0.16(+0.38%)
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%)
May 02, 2016 35.58 35.91 35.41 35.88 566,588 +0.47(+1.33%)
Apr 29, 2016 35.10 35.54 34.67 35.41 834,146 +0.35(+1.00%)
Apr 28, 2016 35.54 36.02 35.01 35.06 1,555,640 -0.33(-0.93%)
Apr 27, 2016 33.84 35.45 33.50 35.39 1,957,770 +2.54(+7.72%)
Apr 26, 2016 33.12 33.46 32.77 32.85 575,646 -0.17(-0.51%)
Apr 25, 2016 33.22 33.25 32.82 33.02 449,006 -0.19(-0.57%)
Apr 22, 2016 32.99 33.24 32.66 33.22 458,500 +0.15(+0.44%)
Apr 21, 2016 33.06 33.37 32.05 33.07 345,440 +0.05(+0.17%)
Apr 20, 2016 33.25 33.59 32.69 33.02 543,416 -0.16(-0.50%)
Apr 19, 2016 33.59 33.65 33.00 33.18 239,734 -0.42(-1.25%)
Apr 18, 2016 33.35 33.75 32.84 33.60 484,654 +0.16(+0.49%)
Apr 15, 2016 33.16 33.45 33.03 33.44 429,276 +0.11(+0.33%)
Apr 14, 2016 33.05 33.47 32.70 33.33 398,234 +0.23(+0.68%)
Apr 13, 2016 32.95 33.25 32.44 33.10 572,056 +0.38(+1.15%)
Apr 12, 2016 32.53 32.88 32.27 32.73 436,290 +0.15(+0.45%)
Apr 11, 2016 32.88 33.09 32.48 32.58 295,366 -0.20(-0.63%)
Apr 08, 2016 33.27 33.28 32.52 32.78 288,388 -0.31(-0.94%)
Apr 07, 2016 33.00 33.16 32.67 33.09 530,020 -0.07(-0.21%)
Apr 06, 2016 32.95 33.30 32.83 33.16 700,618 +0.15(+0.45%)
Apr 05, 2016 33.19 33.38 32.91 33.02 432,212 -0.46(-1.39%)
Apr 04, 2016 33.88 34.09 33.44 33.48 458,422 -0.28(-0.81%)
Apr 01, 2016 33.65 34.29 33.30 33.76 539,934 +0.08(+0.22%)
Mar 31, 2016 33.67 33.79 33.12 33.68 458,274 -0.09(-0.28%)
Mar 30, 2016 33.57 33.95 33.27 33.77 544,458 +0.32(+0.96%)
Mar 29, 2016 32.22 33.51 32.22 33.45 636,340 +1.07(+3.32%)
Mar 28, 2016 32.35 32.45 32.01 32.38 309,334 +0.20(+0.61%)
Mar 24, 2016 32.21 32.19 32.19 32.19 418,600 -0.22(-0.68%)
Mar 23, 2016 32.50 32.90 32.28 32.41 479,548 -0.17(-0.54%)
Mar 22, 2016 32.29 32.62 32.27 32.58 282,956 +0.08(+0.25%)
Mar 21, 2016 32.60 32.93 32.34 32.50 411,222 -0.16(-0.49%)
Mar 18, 2016 32.35 32.90 31.95 32.66 620,250 +0.47(+1.48%)
Mar 17, 2016 32.59 32.59 31.68 32.19 466,772 -0.50(-1.54%)
Mar 16, 2016 32.46 33.10 32.46 32.69 553,968 +0.16(+0.51%)
Mar 15, 2016 32.41 32.59 32.15 32.52 563,690 -0.06(-0.18%)
Mar 14, 2016 32.28 32.72 32.02 32.59 664,542 +0.34(+1.07%)
Mar 11, 2016 32.03 32.28 31.88 32.24 633,894 +0.42(+1.32%)
Mar 10, 2016 31.87 31.99 31.55 31.82 1,154,018 +0.05(+0.17%)
Mar 09, 2016 31.57 31.84 31.32 31.77 581,508 +0.30(+0.97%)
Mar 08, 2016 31.43 31.75 31.40 31.46 496,780 -0.20(-0.62%)
Mar 07, 2016 32.32 32.32 31.11 31.66 415,670 +0.42(+1.34%)
Mar 04, 2016 31.04 31.52 30.88 31.23 380,274 +0.19(+0.61%)
Mar 03, 2016 31.16 31.18 30.64 31.05 505,996 -0.19(-0.62%)
Mar 02, 2016 31.32 31.61 30.84 31.24 435,962 -0.13(-0.41%)
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.