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 31, 2012	19.12	19.50	18.79	19.49	230,792	+0.36(+1.91%)
Dec 28, 2012	19.11	19.34	19.00	19.12	189,338	-0.14(-0.73%)
Dec 27, 2012	19.16	19.30	18.90	19.27	243,020	+0.07(+0.34%)
Dec 26, 2012	19.39	19.39	19.11	19.20	237,848	-0.19(-0.98%)
Dec 24, 2012	19.32	19.41	18.95	19.39	181,096	+0.04(+0.18%)
Dec 21, 2012	19.07	19.38	18.64	19.36	649,396	+0.21(+1.12%)
Dec 20, 2012	18.84	19.19	18.84	19.14	238,868	+0.26(+1.38%)
Dec 19, 2012	18.77	19.01	18.30	18.88	296,632	+0.09(+0.51%)
Dec 18, 2012	18.48	18.80	17.71	18.79	807,552	-0.08(-0.42%)
Dec 17, 2012	19.26	19.32	18.69	18.86	471,326	-0.43(-2.23%)
Dec 14, 2012	19.66	19.73	19.28	19.30	165,292	-0.40(-2.03%)
Dec 13, 2012	19.92	20.04	19.66	19.70	80,730	-0.24(-1.20%)
Dec 12, 2012	20.09	20.30	19.76	19.93	162,710	-0.08(-0.38%)
Dec 11, 2012	20.08	20.16	19.91	20.01	539,844	+0.02(+0.08%)
Dec 10, 2012	19.83	20.00	19.74	20.00	126,100	+0.13(+0.65%)
Dec 07, 2012	19.94	19.94	19.77	19.86	75,650	+0.08(+0.40%)
Dec 06, 2012	19.89	20.05	19.64	19.79	189,374	-0.18(-0.88%)
Dec 05, 2012	20.04	20.07	19.85	19.96	359,864	-0.04(-0.22%)

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.