$52.49 +0.95 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 18, 2014 | 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
12/18/201452.0052.6251.4552.49241,504
12/17/201450.5651.6949.8951.54143,009
12/16/201450.4451.2050.0650.31134,187
12/15/201450.5350.6050.1550.46138,044
12/12/201449.8850.7149.8850.26188,423
12/11/201449.4150.4348.8750.41210,495
12/10/201450.2050.3249.1249.17140,574
12/9/201448.5950.4148.1750.17176,656
12/8/201448.5949.6948.4848.7381,078
12/5/201448.2149.0348.2148.71104,812
12/4/201447.7948.6647.7848.2087,475
12/3/201448.4148.4547.7247.79174,146
12/2/201449.3749.7748.0248.24221,292
12/1/201449.1449.8448.7949.1199,902
11/28/201449.3049.9949.1249.2481,105
11/26/201448.8349.4348.6349.3788,789
11/25/201448.9949.0048.1948.75114,661
11/24/201447.4748.8647.4748.81100,539
11/21/201448.1148.5747.0547.50119,675
11/20/201447.0147.6346.6747.4987,054
11/19/201447.3747.6147.1247.29139,357
11/18/201447.6448.2747.4547.49134,086
11/17/201447.4948.0747.4747.52171,643
11/14/201448.1648.3647.5247.64165,783
11/13/201448.4048.5248.0548.11126,622
11/12/201447.4148.4747.3648.23144,955
11/11/201447.4247.9047.1147.53106,184
11/10/201447.0147.6646.8547.38125,700
11/7/201446.8847.3946.5547.05387,826
11/6/201446.6947.2846.6646.93259,320
11/5/201447.8448.4146.6246.77170,085
11/4/201449.5949.5947.0247.29419,567
11/3/201450.9651.7650.8251.49244,047
10/31/201450.5151.1750.1851.11214,054
10/30/201449.2050.9648.9849.74341,591
10/29/201449.5750.0549.2549.44194,768
10/28/201449.9449.9449.4249.50252,727
10/27/201449.4149.7749.0049.63112,183
10/24/201449.6349.9549.5049.72131,184
10/23/201449.1749.8249.0249.49112,095
10/22/201449.9650.1648.7848.86255,938
10/21/201449.3949.9848.5849.85118,157
10/20/201447.9649.1547.9649.13121,551
10/17/201448.9748.9747.5248.20169,567
10/16/201448.3349.1548.1448.35104,539
10/15/201448.1149.2547.3949.00162,741
10/14/201449.2849.3048.4048.67144,557
10/13/201448.8749.5948.7648.89103,384
10/10/201449.1049.9648.5848.88121,908
10/9/201450.1350.4149.2949.3687,589
10/8/201448.9850.3648.5950.2297,420
10/7/201450.0450.0448.8748.95127,164
10/6/201450.1350.8049.8750.37183,963
10/3/201450.1250.5549.6849.9094,509
10/2/201449.7250.1549.3849.6399,188
10/1/201449.6950.2449.1049.71232,848
9/30/201450.1950.4449.6449.64139,038
9/29/201449.5950.2249.1050.1373,184
9/26/201450.3350.6449.4750.04180,140
9/25/201450.1650.6049.4850.31171,831
9/24/201449.6050.3449.3650.31111,020
9/23/201449.9549.9549.5349.61113,138
9/22/201449.6450.0249.1349.97152,496
9/19/201450.5950.6148.7849.76359,746
9/18/201450.3150.7550.3150.4996,951
9/17/201449.6950.9449.4850.26197,789
9/16/201449.0849.0848.2648.98157,985
9/15/201449.7549.7548.8849.27127,328
9/12/201449.8649.8649.1749.68123,480
9/11/201449.4549.9949.3749.7670,797
9/10/201450.0050.1949.3849.80129,302
9/9/201449.7150.5449.3850.10187,161
9/8/201449.3249.9849.3249.87111,755
9/5/201449.2749.5748.9849.5058,040
9/4/201449.6050.1749.4449.5295,616
9/3/201450.1450.3949.3849.61128,045
9/2/201450.0050.3549.5750.1895,772
8/29/201449.7050.0048.3549.9991,288
8/28/201449.7049.9949.4449.6682,636
8/27/201450.0650.3849.8450.01123,049
8/26/201450.0750.6649.7650.18172,201
8/25/201450.8451.3250.0150.09140,211
8/22/201449.4651.2449.1950.70376,310
8/21/201448.8549.9548.7549.67233,934
8/20/201448.7448.9048.2748.75150,765
8/19/201449.0049.0048.4048.91148,289
8/18/201448.8148.9048.4548.80103,436
8/15/201449.0049.0048.0248.49223,455
8/14/201448.8248.9948.3948.72107,500
8/13/201448.6648.9948.3548.80123,360
8/12/201448.7749.1248.2348.59147,844
8/11/201448.7349.4848.3748.86127,368
8/8/201447.8448.8247.5648.65198,270
8/7/201448.7348.7347.6647.85201,193
8/6/201449.9650.0048.5248.60315,622
8/5/201448.3050.2547.9150.01176,595
8/4/201447.4048.2447.1048.12177,667
8/1/201447.5147.5746.9447.24127,434
7/31/201447.3347.7547.0747.42153,961
7/30/201447.9547.9547.5047.7794,723
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center