Indicators

Integra Lifesciences (NQ: IART )

28.30 -0.11 (-0.39%)

Streaming Delayed Price Updated: 11:25 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	49.94	50.20	49.48	49.66	906,675	-0.29(-0.58%)
Jul 28, 2017	49.97	50.20	49.57	49.95	881,971	-0.16(-0.32%)
Jul 27, 2017	49.46	50.51	49.40	50.11	1,598,882	+0.37(+0.74%)
Jul 26, 2017	53.03	53.07	49.04	49.74	2,874,287	-5.88(-10.57%)
Jul 25, 2017	55.31	55.72	54.70	55.62	596,411	+0.43(+0.78%)
Jul 24, 2017	55.00	55.44	54.85	55.19	650,182	+0.15(+0.27%)
Jul 21, 2017	56.23	56.42	54.93	55.04	678,016	-0.66(-1.18%)
Jul 20, 2017		56.26	55.64	55.70	384,489	-0.06(-0.11%)
Jul 19, 2017	55.22	55.80	55.02	55.76	285,107	+0.64(+1.16%)
Jul 18, 2017	55.12	55.34	54.85	55.12	255,554	+0.01(+0.02%)
Jul 17, 2017	55.01	55.33	54.64	55.11	330,405	+0.13(+0.24%)
Jul 14, 2017	54.43	55.24	54.15	54.98	405,279	+0.51(+0.94%)
Jul 13, 2017	54.72	54.72	53.97	54.47	314,676	-0.26(-0.48%)
Jul 12, 2017	53.93	54.82	53.84	54.73	372,373	+1.00(+1.86%)
Jul 11, 2017	53.25	53.82	53.25	53.73	281,790	+0.52(+0.98%)
Jul 10, 2017	53.66	53.66	52.99	53.21	556,691	-0.45(-0.84%)
Jul 07, 2017	53.27	53.77	52.96	53.66	808,813	+0.62(+1.17%)
Jul 06, 2017	54.01	54.02	52.94	53.04	539,102	-1.03(-1.90%)
Jul 05, 2017	54.08	54.19	53.29	54.07	989,617	-0.02(-0.04%)

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.