$55.99 +0.05 (%) Integra Lifesciences Holdings Corp - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
2/10/201656.0957.3255.9555.99287,884
2/9/201655.9657.0155.7055.94324,989
2/8/201657.0857.5056.0056.55386,310
2/5/201660.9461.2757.4957.61518,639
2/4/201661.1961.6360.0761.18295,726
2/3/201661.5461.7760.6161.13360,027
2/2/201661.5561.9860.4860.82225,342
2/1/201661.2262.3261.0161.84410,735
1/29/201660.5461.6660.2161.45310,569
1/28/201662.5262.5260.1760.39306,155
1/27/201663.0863.3961.9562.11244,937
1/26/201662.5963.2561.4062.98278,320
1/25/201662.6463.4661.4262.16245,750
1/22/201662.8663.5962.1762.95248,010
1/21/201663.5663.5662.1662.31354,246
1/20/201662.4163.7461.3663.10648,930
1/19/201663.4664.2462.3463.16357,894
1/15/201662.6665.5561.5062.86305,682
1/14/201662.8164.5262.2064.18359,690
1/13/201664.6565.2062.2962.66243,487
1/12/201664.5165.9863.4264.40393,915
1/11/201665.9267.0063.6064.24316,709
1/8/201666.8967.8165.5965.67317,625
1/7/201665.8667.0565.0066.54348,094
1/6/201665.4967.9965.4966.83318,443
1/5/201666.3466.8265.6166.21182,579
1/4/201667.0467.4565.6366.18286,748
12/31/201568.1068.4267.5767.78200,045
12/30/201568.4168.8467.7968.37133,331
12/29/201567.8868.7467.8868.60217,423
12/28/201567.5667.8467.0267.53151,947
12/24/201567.8968.4167.5067.7576,875
12/23/201567.7267.9866.9567.82169,902
12/22/201567.3467.7466.5867.38216,480
12/21/201566.4667.2766.3167.14400,941
12/18/201565.9667.1365.6866.36814,326
12/17/201566.3166.5165.9866.03240,314
12/16/201565.3766.7065.1466.19407,429
12/15/201564.1565.2863.7365.03189,431
12/14/201563.8564.8963.2563.69250,786
12/11/201563.2264.5163.2263.91426,744
12/10/201564.1465.1163.6464.21125,361
12/9/201564.4064.7164.0764.23232,856
12/8/201564.0165.0063.7564.66109,672
12/7/201564.6764.9163.8664.30196,663
12/4/201563.4364.9963.4364.86437,281
12/3/201564.4164.5863.3163.54308,083
12/2/201563.9564.3563.7464.13184,501
12/1/201562.8564.0761.5763.97143,909
11/30/201562.6463.0162.1362.71171,759
11/27/201562.0962.9961.7062.68166,070
11/25/201561.6062.9361.6062.16234,198
11/24/201561.5261.9360.3261.76566,878
11/23/201562.1862.3561.6562.00215,179
11/20/201563.0163.1461.7362.08411,314
11/19/201563.7063.7062.4862.79161,177
11/18/201563.9564.2763.1164.03161,785
11/17/201563.2263.9863.0063.74180,883
11/16/201562.8363.4562.3463.37200,583
11/13/201562.6063.5662.3462.81212,780
11/12/201564.3864.3862.4963.02231,699
11/11/201564.2664.5963.4463.69267,739
11/10/201563.3364.4961.0864.31220,034
11/9/201564.1764.1762.8963.62278,899
11/6/201563.2564.5062.6364.46176,139
11/5/201563.1163.9962.1263.54316,716
11/4/201561.5463.3460.9663.20397,459
11/3/201560.8462.6758.4561.24366,454
11/2/201559.8561.6959.5761.46378,001
10/30/201560.1360.1859.2859.57289,889
10/29/201558.8459.5558.2459.35230,039
10/28/201557.0458.7756.6458.73297,847
10/27/201556.4557.5256.2956.78321,361
10/26/201556.7258.6656.6956.81167,216
10/23/201557.1257.2956.1656.66480,039
10/22/201559.4159.4156.1056.44555,238
10/21/201559.8660.3858.6559.53179,568
10/20/201561.0061.0559.5259.69163,455
10/19/201559.0761.0458.8760.97326,219
10/16/201558.8659.7958.8659.36280,130
10/15/201557.6058.7957.6058.62496,793
10/14/201558.2958.8157.3857.65233,669
10/13/201558.9059.6757.9958.07152,666
10/12/201558.6459.4358.2559.20146,626
10/9/201558.6258.9857.9158.79241,389
10/8/201558.4859.1057.6058.35325,316
10/7/201559.2660.1358.3258.97421,400
10/6/201561.0761.2958.5059.09281,858
10/5/201561.3461.8760.0761.21263,859
10/2/201558.9861.0958.4061.05260,487
10/1/201559.5361.2358.5259.52197,864
9/30/201559.7160.2158.8859.55438,030
9/29/201560.1461.4758.7959.47615,006
9/28/201563.6263.6259.7360.17466,771
9/25/201565.7465.7463.3363.92292,561
9/24/201565.4565.9764.6865.08316,775
9/23/201565.0165.8564.3465.70320,275
9/22/201564.6665.0863.7864.92174,487
9/21/201565.6666.0364.0965.17278,791
9/18/201563.5564.6163.5564.23273,255
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center