Indicators

Integra Lifesciences (NQ: IART )

27.49 +1.02 (+3.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	21.28	21.70	21.28	21.52	281,154	+0.21(+0.99%)
Jan 30, 2007	21.13	21.50	21.06	21.32	402,726	+0.17(+0.80%)
Jan 29, 2007	20.57	21.27	20.50	21.14	350,768	+0.48(+2.32%)
Jan 26, 2007	20.63	20.75	20.34	20.66	167,484	+0.03(+0.15%)
Jan 25, 2007	21.03	21.03	20.56	20.64	268,616	-0.37(-1.76%)
Jan 24, 2007	20.89	21.02	20.70	21.00	234,326	+0.16(+0.77%)
Jan 23, 2007	20.96	21.09	20.77	20.84	250,502	-0.18(-0.83%)
Jan 22, 2007	21.26	21.27	20.96	21.02	317,974	-0.23(-1.06%)
Jan 19, 2007	20.93	21.36	20.59	21.25	320,874	+0.34(+1.63%)
Jan 18, 2007	21.09	21.19	20.84	20.91	163,694	-0.22(-1.04%)
Jan 17, 2007	20.98	21.18	20.76	21.12	223,506	+0.12(+0.60%)
Jan 16, 2007	21.05	21.27	20.98	21.00	248,386	+0.01(+0.05%)
Jan 12, 2007	20.63	21.04	20.63	20.99	700,486	+0.30(+1.47%)
Jan 11, 2007	20.83	20.83	20.57	20.68	416,468	-0.07(-0.31%)
Jan 10, 2007	20.45	20.82	20.45	20.75	437,448	+0.18(+0.90%)
Jan 09, 2007	20.91	21.11	20.46	20.57	849,394	-0.38(-1.81%)
Jan 08, 2007	20.96	21.10	20.77	20.95	405,552	-0.06(-0.29%)
Jan 05, 2007	21.50	21.52	20.94	21.00	419,822	-0.52(-2.39%)
Jan 04, 2007	21.20	21.62	21.18	21.52	219,728	+0.25(+1.20%)

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.