Indicators

Integra Lifesciences (NQ: IART )

27.54 +0.05 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.82	20.91	20.54	20.55	161,122	-0.29(-1.42%)
Sep 27, 2012	20.86	21.02	20.78	20.84	98,372	+0.06(+0.31%)
Sep 26, 2012	21.16	21.25	20.71	20.78	180,786	-0.31(-1.47%)
Sep 25, 2012	21.48	21.56	21.03	21.09	265,000	-0.29(-1.36%)
Sep 24, 2012	20.89	21.39	20.89	21.38	183,912	+0.43(+2.05%)
Sep 21, 2012	20.88	21.09	20.75	20.95	396,452	+0.07(+0.36%)
Sep 20, 2012	20.61	21.05	20.61	20.88	505,934	+0.11(+0.53%)
Sep 19, 2012	21.13	21.18	20.66	20.77	260,672	-0.37(-1.75%)
Sep 18, 2012	20.61	21.20	20.61	21.14	369,640	+0.50(+2.40%)
Sep 17, 2012	20.21	20.67	20.21	20.64	142,988	+0.38(+1.88%)
Sep 14, 2012	20.34	20.35	20.19	20.26	196,508	+0.01(+0.05%)
Sep 13, 2012	20.09	20.32	20.02	20.25	172,758	+0.16(+0.82%)
Sep 12, 2012	20.14	20.18	19.74	20.09	270,932	-0.04(-0.20%)
Sep 11, 2012	20.14	20.26	20.03	20.12	95,848	-0.05(-0.22%)
Sep 10, 2012	20.41	20.41	20.16	20.17	132,902	-0.14(-0.71%)
Sep 07, 2012	20.38	20.39	20.24	20.32	125,288	+0.05(+0.27%)
Sep 06, 2012	20.23	20.48	20.14	20.26	515,936	+0.12(+0.57%)
Sep 05, 2012	20.34	20.50	20.05	20.14	264,310	-0.23(-1.15%)

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.