Integra Lifesciences Holdings Corp $48.98

down -0.29


16/9/2014 05:03 PM  |  NASDAQ : IART  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
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
7/29/201447.6047.9146.6747.7280,485
7/28/201447.4847.8447.1147.5791,251
7/25/201447.2747.6447.1747.50102,776
7/24/201447.5547.9447.2447.61124,631
7/23/201447.9947.9947.3047.7195,137
7/22/201447.3747.9047.0547.74131,757
7/21/201447.0947.3446.8547.28166,084
7/18/201447.0047.5046.9547.32162,700
7/17/201446.7247.2346.5746.90252,674
7/16/201447.2847.5646.7547.06143,583
7/15/201447.1047.3946.8347.02221,303
7/14/201447.1347.3546.6447.05315,766
7/11/201446.1646.8045.9546.69171,102
7/10/201445.3146.6045.0746.33167,409
7/9/201446.6846.7345.9046.18129,838
7/8/201446.6746.6745.9846.58205,536
7/7/201447.2747.3446.4446.77159,984
7/3/201447.4847.8547.3547.6558,959
7/2/201447.5347.9147.0347.3177,955
7/1/201447.2647.9347.0347.63217,959
6/30/201447.2047.2846.6347.06128,515
6/27/201445.9747.2645.9747.15407,379
6/26/201447.1747.1746.4146.9188,422
6/25/201446.9347.5146.7847.1878,144
6/24/201446.9047.7546.9047.2098,984
6/23/201447.7547.8746.8947.1197,756
6/20/201447.9248.0547.3047.75313,720
6/19/201447.9647.9647.0847.73145,394
6/18/201447.3047.9946.9147.72126,474
6/17/201447.4147.6546.9947.30236,741
6/16/201447.1747.5746.8347.48194,616
6/13/201447.6947.6946.8047.01138,197
6/12/201447.5648.0046.7247.46169,108
6/11/201447.1847.6547.0547.4591,987
6/10/201447.1047.5046.4647.50102,658
6/9/201446.6347.4446.2547.36107,637
6/6/201446.1346.7845.6346.72156,670
6/5/201445.2846.0844.8545.9464,128
6/4/201444.4745.2244.1845.12123,574
6/3/201444.2945.2344.2244.74139,682
6/2/201445.0445.4744.1144.3462,842
5/30/201445.7145.7144.8944.9564,547
5/29/201445.1945.7244.8045.7292,936
5/28/201445.4945.4944.8245.0164,462
5/27/201445.0545.4644.5045.4662,215
5/23/201444.4044.9444.1244.8286,856
5/22/201444.4044.5644.0744.3067,344
5/21/201444.5544.9444.0044.12159,055
5/20/201444.4244.7844.0044.31158,475
5/19/201444.2944.7544.2044.5677,382
5/16/201444.1644.6243.8144.4784,421
5/15/201444.0044.5943.5544.25168,253
5/14/201444.5444.9044.0044.35194,808
5/13/201445.6745.6744.6144.69134,422
5/12/201444.9746.1744.6745.69170,149
5/9/201444.1444.9643.8244.8696,552
5/8/201444.4045.1044.0344.34150,126
5/7/201444.0144.4443.7544.43135,898
5/6/201443.9745.5443.7444.00186,478
5/5/201444.4344.7143.9444.26139,922
5/2/201444.8845.5144.3644.87121,048
5/1/201445.0145.5543.6844.95154,328
4/30/201445.0045.6344.0145.58120,279
4/29/201444.9145.5043.7744.84123,081
4/28/201444.7545.3944.0344.58122,509
4/25/201445.0845.6744.4544.65160,049
Trading Center