$79.12 +0.56 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
12/9/201679.0379.8677.8279.12432,989
12/8/201677.4779.0177.0378.56425,085
12/7/201677.3677.8676.0277.47290,077
12/6/201676.7778.0876.0677.56405,203
12/5/201676.0777.9376.0776.78525,293
12/2/201676.8277.8675.4175.78608,917
12/1/201680.7081.9476.6176.85831,342
11/30/201681.7282.4080.5180.80462,106
11/29/201682.6483.5181.5181.57726,212
11/28/201683.1183.8882.6682.84344,313
11/25/201683.5683.9482.7683.44165,271
11/23/201681.8983.6781.4583.17297,063
11/22/201682.6782.9580.8482.31374,404
11/21/201681.9782.7381.5282.29301,149
11/18/201681.9682.1980.8581.56321,236
11/17/201680.3282.2080.0181.74409,733
11/16/201679.9680.5179.0780.40350,914
11/15/201679.1080.5578.9579.981,109,095
11/14/201680.0180.5978.6779.07470,991
11/11/201679.9380.2779.1979.66491,294
11/10/201683.7283.7279.8679.93740,548
11/9/201680.5482.6979.3681.15965,644
11/8/201677.9680.7777.8680.18859,070
11/7/201677.4378.6676.2378.41558,562
11/4/201676.9977.7276.4776.51495,455
11/3/201677.9378.9376.8277.04378,174
11/2/201677.6979.3277.0877.59511,829
11/1/201679.4679.9177.1677.69574,079
10/31/201681.3981.5479.0079.51760,145
10/28/201684.4884.6478.8781.691,778,206
10/27/201680.3880.3877.0177.071,358,644
10/26/201682.1082.1079.5480.404,045,905
10/25/201682.1782.5281.6182.04351,101
10/24/201681.5982.8281.5982.30350,699
10/21/201680.9581.5580.2681.47247,826
10/20/201680.6681.6780.6281.43345,844
10/19/201681.4782.4080.4981.12229,707
10/18/201680.7581.9680.7081.63290,440
10/17/201680.7882.6580.4380.75298,186
10/14/201681.0881.8580.7280.72201,700
10/13/201681.8282.7580.6580.94563,751
10/12/201681.8282.9881.1082.09549,137
10/11/201683.8686.1181.2681.94309,815
10/10/201683.0984.9282.6784.21326,131
10/7/201682.2584.9881.7983.05438,840
10/6/201681.9882.5679.8481.98306,103
10/5/201682.7683.2081.9682.05266,800
10/4/201682.9185.5182.0782.48308,445
10/3/201682.4983.3881.9983.13550,966
9/30/201682.6483.0582.3282.55422,268
9/29/201684.8684.8682.6982.75273,464
9/28/201685.8886.4384.6985.17328,741
9/27/201685.8786.1484.9486.02474,741
9/26/201686.1386.1985.4485.67260,489
9/23/201687.4487.4486.3086.87191,366
9/22/201687.7387.9786.7587.18517,764
9/21/201686.9388.3386.6687.29229,194
9/20/201687.1387.5786.2286.63373,681
9/19/201685.9487.1785.9486.64166,321
9/16/201685.5786.2285.1986.13335,482
9/15/201684.0486.0483.7586.02299,352
9/14/201684.7285.1783.8784.22169,397
9/13/201685.1485.1484.1984.70204,456
9/12/201684.1085.4183.8385.35222,200
9/9/201686.9086.9084.0184.09216,782
9/8/201686.9987.6286.3587.40185,409
9/7/201687.5688.7786.7686.93299,740
9/6/201687.3287.6586.7887.29198,729
9/2/201687.0987.3786.4687.17132,394
9/1/201686.6187.2585.8686.78144,492
8/31/201686.7286.9486.0486.42152,358
8/30/201686.2186.6285.6586.54139,732
8/29/201686.1288.8685.8386.27363,830
8/26/201685.0486.1284.7986.05260,008
8/25/201684.6485.6182.0185.13220,411
8/24/201686.7487.0884.5084.75378,775
8/23/201686.1687.0186.1686.43209,678
8/22/201685.7586.2784.2686.10177,145
8/19/201685.3785.8384.7185.79276,973
8/18/201684.5985.4584.3785.31181,509
8/17/201684.6784.7884.0284.67260,439
8/16/201684.4384.9584.1184.63238,166
8/15/201683.9384.9083.6384.76182,175
8/12/201684.0384.3383.3583.72124,310
8/11/201683.8084.3783.3283.90151,719
8/10/201684.4585.0983.4383.90186,499
8/9/201684.2385.1984.1384.42291,714
8/8/201685.0585.1383.8384.09188,239
8/5/201684.6985.4384.6984.95162,797
8/4/201684.9685.1284.2584.60146,963
8/3/201684.2984.7883.5184.67265,534
8/2/201684.0084.5383.3283.99207,963
8/1/201684.5985.2483.7284.59444,514
7/29/201683.1684.8082.5984.27408,705
7/28/201682.0083.7680.0882.97875,991
7/27/201679.2679.7477.9878.93330,352
7/26/201678.9179.6978.6379.24354,778
7/25/201678.9179.6678.4578.73341,870
7/22/201679.3479.6778.5579.05485,636
7/21/201679.7880.9979.4079.67399,513
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center