Integra Lifesciences (NQ: IART )

35.45 +0.62 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.30 32.74 31.89 32.06 524,960 +0.06(+0.20%)
Jul 30, 2015 32.03 32.44 30.93 32.00 492,436 -0.09(-0.28%)
Jul 29, 2015 33.02 33.02 31.84 32.09 493,228 -0.25(-0.79%)
Jul 28, 2015 32.65 32.65 31.82 32.34 969,530 -0.12(-0.38%)
Jul 27, 2015 32.31 32.52 31.92 32.47 278,394 -0.09(-0.26%)
Jul 24, 2015 32.64 32.76 32.32 32.55 397,180 -0.06(-0.20%)
Jul 23, 2015 32.85 32.99 32.01 32.62 266,504 -0.19(-0.58%)
Jul 22, 2015 32.00 33.15 31.91 32.81 775,206 +0.64(+1.97%)
Jul 21, 2015 31.70 32.18 31.70 32.17 370,492 +0.48(+1.51%)
Jul 20, 2015 31.61 31.70 31.38 31.70 296,650 +0.14(+0.43%)
Jul 17, 2015 31.75 31.89 31.29 31.56 283,188 -0.19(-0.60%)
Jul 16, 2015 31.86 32.02 31.55 31.75 469,662 +0.07(+0.21%)
Jul 15, 2015 31.84 32.03 31.50 31.68 351,970 -0.21(-0.64%)
Jul 14, 2015 31.65 31.98 31.56 31.89 196,444 +0.27(+0.84%)
Jul 13, 2015 31.57 31.91 31.55 31.62 288,194 +0.09(+0.30%)
Jul 10, 2015 31.47 31.73 30.91 31.53 344,376 +0.49(+1.58%)
Jul 09, 2015 31.36 31.49 30.95 31.04 808,770 +0.04(+0.13%)
Jul 08, 2015 30.38 31.11 30.38 31.00 525,172 +0.25(+0.83%)
Jul 07, 2015 30.66 30.87 30.11 30.75 397,492 +0.00(+0.00%)
Jul 06, 2015 29.98 30.80 28.87 30.75 632,848 +0.48(+1.59%)
Jul 02, 2015 31.34 30.27 30.27 30.27 696,000 -2.87(-8.66%)
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.