Indicators

Integra Lifesciences (NQ: IART )

28.89 +0.14 (+0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	15.50	15.56	15.41	15.41	183,274	-0.11(-0.71%)
Dec 29, 2011	15.47	15.62	15.47	15.53	143,782	+0.05(+0.36%)
Dec 28, 2011	15.81	15.81	15.46	15.47	140,938	-0.33(-2.09%)
Dec 27, 2011	15.66	15.90	15.66	15.80	221,042	+0.07(+0.45%)
Dec 23, 2011	15.72	15.79	15.62	15.73	118,326	+0.13(+0.87%)
Dec 21, 2011	15.65	15.70	15.28	15.60	340,576	-0.04(-0.22%)
Dec 20, 2011	15.54	15.79	15.54	15.63	512,524	+0.38(+2.46%)
Dec 19, 2011	15.40	15.65	15.25	15.26	198,472	-0.08(-0.55%)
Dec 16, 2011	15.62	15.62	15.24	15.34	750,252	-0.13(-0.87%)
Dec 15, 2011	15.38	15.51	15.19	15.47	479,126	+0.28(+1.84%)
Dec 14, 2011	15.44	15.49	15.20	15.20	435,348	-0.36(-2.31%)
Dec 13, 2011	15.84	16.01	15.53	15.55	192,402	-0.21(-1.30%)
Dec 12, 2011	15.77	15.88	15.62	15.76	290,986	-0.23(-1.44%)
Dec 09, 2011	15.71	16.16	15.60	15.99	267,082	+0.36(+2.27%)
Dec 08, 2011	15.94	16.02	15.60	15.63	314,958	-0.44(-2.77%)
Dec 07, 2011	15.86	16.16	15.59	16.08	235,314	+0.07(+0.47%)
Dec 06, 2011	16.09	16.28	15.99	16.00	338,978	-0.11(-0.65%)
Dec 05, 2011	15.86	16.21	15.74	16.11	286,972	+0.47(+3.04%)
Dec 02, 2011	16.05	16.16	15.51	15.63	628,200	-0.19(-1.17%)

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.