Indicators

Integra Lifesciences (NQ: IART )

25.99 +0.69 (+2.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	14.88	14.96	14.29	14.76	1,008,704	-0.08(-0.54%)
Jan 30, 2012	14.54	15.05	14.47	14.84	1,636,208	+0.23(+1.57%)
Jan 27, 2012	14.01	14.62	13.98	14.61	908,998	+0.54(+3.80%)
Jan 26, 2012	13.96	14.15	13.95	14.07	1,172,430	+0.19(+1.40%)
Jan 25, 2012	13.02	13.95	13.01	13.88	1,584,708	+0.90(+6.93%)
Jan 24, 2012	12.76	12.99	12.76	12.98	1,510,590	+0.19(+1.45%)
Jan 23, 2012	12.79	13.05	12.66	12.79	2,182,188	-0.04(-0.27%)
Jan 20, 2012	12.80	12.96	12.57	12.83	1,166,626	-0.02(-0.12%)
Jan 19, 2012	12.56	12.87	12.52	12.85	752,754	+0.32(+2.55%)
Jan 18, 2012	12.39	12.57	12.29	12.53	1,043,970	+0.09(+0.68%)
Jan 17, 2012	12.55	12.70	12.34	12.44	937,746	+0.04(+0.28%)
Jan 13, 2012	12.05	12.47	11.99	12.40	1,019,664	+0.20(+1.64%)
Jan 12, 2012	11.79	12.34	11.78	12.21	1,542,372	+0.46(+3.96%)
Jan 11, 2012	11.61	11.93	11.61	11.74	1,306,502	+0.13(+1.12%)
Jan 10, 2012	12.04	12.05	11.54	11.61	1,676,450	-0.34(-2.85%)
Jan 09, 2012	12.09	12.42	11.88	11.95	2,115,032	-0.29(-2.41%)
Jan 06, 2012	14.00	14.00	12.22	12.24	6,138,350	-3.01(-19.70%)
Jan 05, 2012	15.24	15.41	15.16	15.25	567,744	-0.12(-0.81%)

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.