Indicators

Integra Lifesciences (NQ: IART )

23.14 -5.75 (-19.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.60	23.64	23.32	23.53	255,808	-0.04(-0.19%)
Jun 27, 2014	22.98	23.63	22.98	23.57	814,758	+0.12(+0.51%)
Jun 26, 2014	23.59	23.59	23.20	23.45	176,844	-0.14(-0.57%)
Jun 25, 2014	23.46	23.75	23.39	23.59	156,288	-0.01(-0.04%)
Jun 24, 2014	23.45	23.88	23.45	23.60	194,918	+0.05(+0.19%)
Jun 23, 2014	23.88	23.94	23.45	23.55	195,512	-0.32(-1.34%)
Jun 20, 2014	23.96	24.02	23.65	23.88	627,440	+0.01(+0.04%)
Jun 19, 2014	23.98	23.98	23.54	23.86	290,788	+0.00(+0.02%)
Jun 18, 2014	23.65	24.00	23.45	23.86	252,948	+0.21(+0.89%)
Jun 17, 2014	23.70	23.82	23.50	23.65	473,482	-0.09(-0.38%)
Jun 16, 2014	23.59	23.78	23.41	23.74	389,232	+0.23(+1.00%)
Jun 13, 2014	23.84	23.84	23.40	23.50	276,394	-0.23(-0.95%)
Jun 12, 2014	23.78	24.00	23.36	23.73	336,848	+0.00(+0.02%)
Jun 11, 2014	23.59	23.82	23.52	23.73	181,648	-0.02(-0.11%)
Jun 10, 2014	23.55	23.75	23.23	23.75	204,020	+0.39(+1.67%)
Jun 06, 2014	23.07	23.39	22.82	23.36	313,340	+0.39(+1.70%)
Jun 05, 2014	22.64	23.04	22.43	22.97	124,174	+0.41(+1.82%)
Jun 04, 2014	22.23	22.61	22.09	22.56	247,148	+0.19(+0.85%)
Jun 03, 2014	22.14	22.61	22.11	22.37	279,364	+0.20(+0.90%)

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.