$73.89 +0.78 (%) Integra Lifesciences Holdings Corp - NASDAQ

May. 27, 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
5/27/201673.1673.9973.1673.89135,243
5/26/201673.3173.3172.2573.11278,656
5/25/201672.6873.5272.4373.24232,737
5/24/201672.1272.7571.5972.63272,918
5/23/201672.7674.4971.7971.86218,023
5/20/201671.8172.7571.5272.44489,965
5/19/201671.4772.4270.9871.44169,823
5/18/201670.9872.4970.8271.86163,246
5/17/201671.7472.3170.6771.08294,206
5/16/201671.0772.0670.9171.94256,415
5/13/201671.1971.8370.6771.05265,808
5/12/201673.0973.0970.8971.38238,055
5/11/201672.7673.3372.5873.01229,594
5/10/201673.4873.4872.3072.95459,234
5/9/201671.8673.7571.8673.21359,053
5/6/201670.9972.2170.3072.01306,321
5/5/201670.5971.2370.2770.92300,198
5/4/201669.9970.8569.6470.48449,913
5/3/201671.2471.9670.2170.43334,640
5/2/201671.1571.8270.8371.76283,294
4/29/201670.2171.0869.3470.82417,073
4/28/201671.0872.0570.0270.12777,820
4/27/201667.6870.8967.0070.78978,885
4/26/201666.2366.9265.5465.71287,823
4/25/201666.4466.4965.6566.05224,503
4/22/201665.9966.4865.3366.43229,250
4/21/201666.1266.7364.1066.14172,720
4/20/201666.5067.1965.3766.03271,708
4/19/201667.1967.2966.0066.36119,867
4/18/201666.7067.5065.6767.20242,327
4/15/201666.3366.9166.0766.87214,638
4/14/201666.1066.9365.4166.65199,117
4/13/201665.9066.5064.8866.20286,028
4/12/201665.0765.7564.5565.45218,145
4/11/201665.7766.1964.9765.16147,683
4/8/201666.5566.5665.0565.57144,194
4/7/201666.0066.3165.3466.19265,010
4/6/201665.9166.6165.6666.33350,309
4/5/201666.3766.7665.8366.03216,106
4/4/201667.7668.1866.8766.96229,211
4/1/201667.3068.5866.6067.51269,967
3/31/201667.3467.5866.2367.36229,137
3/30/201667.1467.8966.5467.55272,229
3/29/201664.4467.0164.4466.91318,170
3/28/201664.7064.9064.0264.76154,667
3/24/201664.4265.2863.5764.37210,102
3/23/201665.0065.8164.5664.81239,774
3/22/201664.5865.2464.5365.16141,478
3/21/201665.2165.8764.6965.00205,611
3/18/201664.7065.7963.8965.32310,125
3/17/201665.1765.1763.3664.37233,386
3/16/201664.9266.2164.9265.38276,984
3/15/201664.8365.1864.3065.05281,845
3/14/201664.5665.4464.0565.17332,271
3/11/201664.0664.5663.7664.48316,947
3/10/201663.7463.9863.1063.64577,009
3/9/201663.1563.6962.6563.53290,754
3/8/201662.8563.5062.8062.92248,390
3/7/201664.6464.6462.2163.31207,835
3/4/201662.0863.0561.7562.47190,137
3/3/201662.3262.3761.2762.09252,998
3/2/201662.6563.2361.6862.48217,981
3/1/201661.7962.8860.7962.74324,480
2/29/201661.2962.2660.9861.36288,718
2/26/201659.0061.4058.7561.33302,412
2/25/201659.1660.0058.8459.59243,969
2/24/201657.2059.5157.1059.08181,495
2/23/201658.1158.5957.1057.64558,429
2/22/201659.1759.6558.0658.45254,609
2/19/201657.6058.8257.5658.71157,933
2/18/201657.6258.2457.1557.67136,518
2/17/201657.4458.5957.0357.44354,707
2/16/201656.3057.3055.9257.21382,264
2/12/201656.2057.0754.8555.49183,587
2/11/201654.8655.8754.7555.53175,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center