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 (%)
Feb 29, 2016	30.64	31.13	30.49	30.68	577,436	+0.02(+0.05%)
Feb 26, 2016	29.50	30.70	29.38	30.66	604,824	+0.87(+2.92%)
Feb 25, 2016	29.58	30.00	29.42	29.80	487,938	+0.26(+0.86%)
Feb 24, 2016	28.60	29.75	28.55	29.54	362,990	+0.72(+2.50%)
Feb 23, 2016	29.05	29.30	28.55	28.82	1,116,858	-0.41(-1.39%)
Feb 22, 2016	29.59	29.82	29.03	29.23	509,218	-0.13(-0.44%)
Feb 19, 2016	28.80	29.41	28.78	29.36	315,866	+0.52(+1.80%)
Feb 18, 2016	28.81	29.12	28.58	28.84	273,036	+0.12(+0.40%)
Feb 17, 2016	28.72	29.30	28.52	28.72	709,414	+0.11(+0.40%)
Feb 16, 2016	28.15	28.65	27.96	28.61	764,528	+0.86(+3.10%)
Feb 12, 2016	28.10	27.75	27.75	27.75	367,200	-0.02(-0.07%)
Feb 11, 2016	27.43	27.93	27.38	27.77	350,982	-0.23(-0.82%)
Feb 10, 2016	28.05	28.66	27.98	28.00	575,768	+0.03(+0.09%)
Feb 09, 2016	27.98	28.50	27.85	27.97	649,978	-0.30(-1.08%)
Feb 08, 2016	28.54	28.75	28.00	28.27	772,620	-0.53(-1.84%)
Feb 05, 2016	30.47	30.64	28.75	28.80	1,037,278	-1.79(-5.84%)
Feb 04, 2016	30.59	30.82	30.04	30.59	591,452	+0.02(+0.08%)
Feb 03, 2016	30.77	30.88	30.30	30.57	720,054	+0.16(+0.51%)
Feb 02, 2016	30.77	30.99	30.24	30.41	450,684	-0.51(-1.65%)

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.