Indicators

Integra Lifesciences (NQ: IART )

24.91 -0.17 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	18.23	18.49	18.00	18.32	232,800	+0.08(+0.41%)
Jun 27, 2013	18.08	18.32	17.89	18.24	0	+0.26(+1.47%)
Jun 26, 2013	18.27	18.27	17.95	17.98	0	-0.17(-0.94%)
Jun 25, 2013	18.27	18.40	17.94	18.14	0	+0.02(+0.14%)
Jun 24, 2013	18.14	18.41	17.89	18.12	0	-0.11(-0.58%)
Jun 21, 2013	18.05	18.26	18.05	18.23	374,464	+0.18(+0.97%)
Jun 20, 2013	18.15	18.34	17.87	18.05	0	-0.27(-1.47%)
Jun 19, 2013	18.73	18.98	18.30	18.32	0	-0.50(-2.63%)
Jun 18, 2013	18.53	19.07	18.32	18.82	0	+0.36(+1.92%)
Jun 17, 2013	18.33	18.64	18.20	18.46	0	+0.28(+1.54%)
Jun 14, 2013	18.00	18.20	17.84	18.18	0	+0.16(+0.92%)
Jun 13, 2013	17.89	18.11	17.77	18.02	321,546	+0.09(+0.50%)
Jun 12, 2013	18.18	18.21	17.86	17.93	506,496	-0.21(-1.16%)
Jun 11, 2013	18.25	18.25	18.07	18.14	269,100	-0.29(-1.55%)
Jun 10, 2013	18.14	18.44	17.99	18.42	0	+0.34(+1.85%)
Jun 07, 2013	18.23	18.38	18.02	18.09	0	-0.04(-0.19%)
Jun 06, 2013	17.90	18.13	17.84	18.12	435,586	+0.20(+1.09%)
Jun 05, 2013	18.04	18.29	17.75	17.93	0	-0.18(-0.97%)
Jun 04, 2013	18.33	18.33	17.98	18.10	0	-0.36(-1.98%)

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.