Indicators

Integra Lifesciences (NQ: IART )

29.38 +0.40 (+1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	22.79	22.96	22.35	22.54	440,744	-0.39(-1.70%)
Jul 28, 2011	23.12	23.83	22.84	22.93	787,830	+0.07(+0.28%)
Jul 27, 2011	23.29	23.29	22.73	22.86	895,838	-0.43(-1.83%)
Jul 26, 2011	23.55	23.65	23.29	23.29	842,410	-0.23(-0.96%)
Jul 25, 2011	23.55	23.63	23.36	23.51	585,012	-0.20(-0.86%)
Jul 22, 2011	23.66	24.06	23.51	23.71	453,462	-0.04(-0.15%)
Jul 21, 2011	23.77	23.85	23.57	23.75	627,446	+0.08(+0.34%)
Jul 20, 2011	23.80	24.00	23.43	23.67	489,572	-0.06(-0.27%)
Jul 19, 2011	23.32	23.98	23.27	23.73	798,432	+0.57(+2.46%)
Jul 18, 2011	23.52	23.73	23.14	23.16	645,110	-0.50(-2.11%)
Jul 15, 2011	23.73	23.93	23.48	23.66	434,056	-0.01(-0.04%)
Jul 14, 2011	23.88	23.95	23.52	23.68	471,176	-0.08(-0.34%)
Jul 13, 2011	23.39	23.91	23.29	23.75	498,332	+0.48(+2.06%)
Jul 12, 2011	23.14	23.34	22.98	23.27	503,270	+0.09(+0.41%)
Jul 11, 2011	23.48	23.71	23.13	23.18	470,938	-0.51(-2.15%)
Jul 08, 2011	23.43	23.75	23.43	23.69	735,518	-0.09(-0.38%)
Jul 07, 2011	23.75	24.00	23.36	23.78	546,204	+0.12(+0.49%)
Jul 06, 2011	23.68	23.84	23.52	23.66	254,286	-0.09(-0.36%)
Jul 05, 2011	23.85	24.13	23.57	23.75	525,960	-0.22(-0.92%)

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.