$49.85 +0.72 (%) Integra Lifesciences Holdings Corp - NASDAQ

Oct. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center