INTEGRA LIFESCIENCES HLDG $36.36

down -0.15


24/5/2013 02:24 PM  |  NASDAQ : IART  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

IART historical data

Date Open High Low Close Volume
5/23/2013 36.33 36.81 35.93 36.51 1665
5/22/2013 36.87 37.27 36.37 36.50 3922
5/21/2013 37.01 37.71 36.76 36.94 2420
5/20/2013 36.54 37.07 36.45 36.96 2471
5/17/2013 36.21 36.57 36.02 36.53 2889
5/16/2013 35.40 36.60 35.36 36.11 1841
5/15/2013 35.97 36.03 35.29 35.51 3296
5/14/2013 36.07 36.28 35.71 35.87 4093
5/13/2013 35.54 35.96 35.12 35.88 836
5/10/2013 35.11 35.54 35.03 35.48 896
5/9/2013 35.11 35.49 35.01 35.14 1503
5/8/2013 34.98 35.40 34.69 35.26 1753
5/7/2013 34.65 35.19 34.52 35.03 2513
5/6/2013 34.62 34.89 34.48 34.66 1593
5/3/2013 35.25 35.34 34.40 34.70 2469
5/2/2013 39.00 39.00 33.13 35.00 4617
5/1/2013 35.14 35.15 34.34 34.62 3149
4/30/2013 34.34 35.15 34.28 35.03 5135
4/29/2013 34.01 34.40 33.69 34.31 1378
4/26/2013 33.74 33.93 33.37 33.83 1931
4/25/2013 33.48 34.16 33.47 33.77 1338
4/24/2013 33.36 33.63 33.15 33.46 6747
4/23/2013 32.49 33.42 32.27 33.39 5518
4/22/2013 32.52 32.57 31.87 32.31 2369
4/19/2013 31.99 32.61 31.68 32.57 1466
4/18/2013 31.91 32.22 31.63 32.04 2128
4/17/2013 31.79 32.14 30.87 31.94 5209
4/16/2013 33.21 33.29 31.73 31.84 3782
4/15/2013 33.51 33.83 32.98 33.02 2663
4/12/2013 34.01 34.21 33.21 33.88 5071
4/11/2013 33.75 35.88 33.55 34.11 11830
4/10/2013 37.96 38.54 37.88 38.38 944
4/9/2013 38.26 38.57 37.83 37.90 1057
4/8/2013 38.21 38.44 37.74 38.10 1116
4/5/2013 38.21 38.62 38.09 38.20 1359
4/4/2013 39.04 39.12 38.59 38.82 848
4/3/2013 39.36 39.86 38.70 39.00 1848
4/2/2013 39.11 39.71 38.96 39.42 1118
4/1/2013 38.81 39.02 38.52 38.96 1853
3/28/2013 39.20 39.27 38.79 39.01 1689
3/27/2013 39.34 39.49 38.70 39.12 1787
3/26/2013 39.52 39.70 38.99 39.56 1387
3/25/2013 40.11 40.28 39.09 39.25 915
3/22/2013 40.22 40.29 39.92 40.09 755
3/21/2013 39.58 40.15 39.58 40.01 1267
3/20/2013 40.40 40.64 39.62 39.92 1185
3/19/2013 40.47 40.52 39.83 40.24 1456
3/18/2013 41.08 41.46 40.09 40.37 1383
3/15/2013 41.88 41.88 41.12 41.63 2683
3/14/2013 41.56 41.90 41.19 41.90 1240
3/13/2013 41.37 42.00 41.14 41.59 2296
3/12/2013 41.32 41.55 41.12 41.43 1055
3/11/2013 41.38 41.59 40.91 41.43 971
3/8/2013 41.03 41.41 40.65 41.37 1180
3/7/2013 40.83 40.92 40.39 40.69 2040
3/6/2013 41.49 41.49 40.54 40.92 977
3/5/2013 41.41 41.79 40.52 41.31 1418
3/4/2013 40.66 41.42 40.33 41.24 1702
3/1/2013 40.35 41.33 39.78 40.86 1853
2/28/2013 39.89 40.97 39.73 40.70 1786
2/27/2013 39.73 40.14 39.55 40.01 1313
2/26/2013 39.72 40.04 39.54 39.76 1064
2/25/2013 40.25 40.43 39.34 39.34 1838
2/22/2013 40.68 41.31 39.37 40.00 3080
2/21/2013 42.25 43.52 40.00 40.34 4172
2/20/2013 44.21 44.53 41.73 42.02 2480
2/19/2013 43.43 44.40 43.33 44.11 1415
2/15/2013 43.35 43.58 43.09 43.41 1156
2/14/2013 42.68 43.40 42.68 43.09 1223
2/13/2013 42.76 42.97 42.45 42.69 645
2/12/2013 42.62 42.89 42.35 42.68 1476
2/11/2013 42.03 42.78 42.03 42.62 870
2/8/2013 41.47 42.51 41.20 42.17 1480
2/7/2013 41.90 41.95 41.34 41.50 736
2/6/2013 41.55 42.09 41.55 41.85 520
2/5/2013 41.85 42.00 41.60 41.81 616
2/4/2013 42.04 42.04 41.49 41.73 671
2/1/2013 42.27 43.28 41.85 42.28 1381
1/31/2013 42.39 42.70 40.31 42.15 1359
1/30/2013 42.79 42.82 42.13 42.32 755
1/29/2013 42.68 43.22 41.69 42.95 664
1/28/2013 42.70 42.95 42.51 42.65 400
1/25/2013 42.49 43.12 42.44 42.74 670
1/24/2013 42.25 42.84 41.81 42.21 872
1/23/2013 43.12 43.22 42.18 42.28 644
1/22/2013 42.03 43.61 42.03 43.03 1633
1/18/2013 41.98 42.40 41.98 42.13 986
1/17/2013 41.09 42.39 41.09 42.07 1929
1/16/2013 40.84 41.31 40.71 41.01 501
1/15/2013 40.56 41.08 40.43 41.01 1055
1/14/2013 41.14 41.39 40.65 40.84 843
1/11/2013 40.28 41.62 40.23 41.19 2207
1/10/2013 40.28 40.57 39.56 39.95 846
1/9/2013 39.59 40.42 39.59 40.22 1289
1/8/2013 39.94 40.35 39.32 39.59 724
1/7/2013 39.83 40.11 39.72 40.03 994
1/4/2013 39.62 40.31 39.18 40.11 1107
1/3/2013 39.48 39.75 39.13 39.54 1745
1/2/2013 39.63 39.63 38.88 39.53 3362
12/31/2012 38.25 39.00 37.58 38.97 1483
Marketplace
Trading Center