$59.40 +1.05 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 2, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
9/1/201559.0959.8858.1058.35209,757
8/31/201560.5461.6859.9159.98534,388
8/28/201560.2561.4460.0760.79218,446
8/27/201560.5561.1559.3160.54251,437
8/26/201560.5361.3057.7959.71424,129
8/25/201560.7960.7959.0159.25294,676
8/24/201558.5859.5157.1958.86352,815
8/21/201559.9461.4059.3360.71341,338
8/20/201561.8762.0060.4760.85341,392
8/19/201562.3662.5461.4761.83280,513
8/18/201562.6263.0162.2262.81131,758
8/17/201561.9862.7561.3162.75186,603
8/14/201561.5262.1260.8262.04232,048
8/13/201561.3862.1861.0961.80542,034
8/12/201561.4562.1060.5061.49408,900
8/11/201561.6662.2461.4361.76259,464
8/10/201562.5863.0961.7361.93326,100
8/7/201560.9062.5960.2362.49528,871
8/6/201562.1562.6760.1960.90646,388
8/5/201561.6762.5061.2462.212,868,765
8/4/201563.3964.3761.6862.04684,411
8/3/201564.2165.1263.6864.08256,400
7/31/201564.6165.4963.7764.13262,480
7/30/201564.0664.8761.8664.00246,218
7/29/201566.0366.0363.6864.18246,614
7/28/201565.2965.2963.6464.69484,765
7/27/201564.6365.0363.8464.94139,197
7/24/201565.2865.5164.6465.11198,590
7/23/201565.7165.9964.0265.24133,252
7/22/201564.0066.3063.8165.62387,603
7/21/201563.3964.3663.3964.35185,246
7/20/201563.2363.4162.7663.39148,325
7/17/201563.5063.7762.5763.12141,594
7/16/201563.7164.0463.1063.50234,831
7/15/201563.6964.0663.0163.37175,985
7/14/201563.3063.9763.1263.7898,222
7/13/201563.1563.8163.0963.25144,097
7/10/201562.9463.4561.8263.06172,188
7/9/201562.7162.9861.9062.08404,385
7/8/201560.7662.2460.7662.00262,586
7/7/201561.3261.7460.2161.49198,746
7/6/201559.9561.6057.7461.49316,424
7/2/201562.6765.2360.3760.53347,972
7/1/201567.4368.4666.0266.27466,430
6/30/201567.7668.4266.6767.371,256,021
6/29/201569.4469.6967.0767.48338,971
6/26/201569.3870.2468.7568.98561,842
6/25/201569.1369.3668.5169.04144,758
6/24/201569.3469.4868.8068.85137,568
6/23/201569.5970.3269.0269.39157,695
6/22/201568.1169.9867.0069.82264,082
6/19/201567.7868.2167.0667.58345,427
6/18/201566.9867.7866.6567.65199,402
6/17/201567.1667.5266.4866.83297,638
6/16/201566.9767.2966.4366.88218,124
6/15/201567.4267.4366.4266.97203,288
6/12/201568.7669.0867.7168.04190,248
6/11/201568.6969.2468.0468.84132,923
6/10/201568.6169.5268.2268.57197,034
6/9/201569.0169.9667.6968.40474,914
6/8/201568.8169.8868.7969.26152,153
6/5/201568.0669.1367.2468.98172,732
6/4/201568.4569.0567.7268.0188,724
6/3/201568.4269.2667.9168.87179,426
6/2/201567.2968.1266.9668.07132,688
6/1/201567.9868.1366.8267.58122,051
5/29/201567.8968.4766.9467.17147,803
5/28/201567.4368.2867.1768.15144,901
5/27/201566.6667.7666.1767.68146,783
5/26/201567.3968.8866.3566.75132,384
5/22/201567.9968.6566.8467.52173,486
5/21/201568.3068.7867.5268.09138,057
5/20/201567.6669.0367.1868.43212,363
5/19/201567.0767.9866.5367.68123,201
5/18/201566.0267.6565.7967.04124,956
5/15/201566.1066.6865.6766.00137,379
5/14/201565.6666.6264.9965.96151,646
5/13/201564.9265.4464.8165.30171,541
5/12/201564.7865.4463.7864.94170,427
5/11/201564.9165.7264.7465.13289,491
5/8/201564.9465.2464.2164.80398,646
5/7/201564.4865.0964.0064.29411,006
5/6/201565.0065.5264.4664.62330,041
5/5/201565.0465.8264.5964.88288,119
5/4/201565.8166.2765.3465.34300,162
5/1/201563.9566.7361.4565.481,030,290
4/30/201560.3761.9958.3158.78270,032
4/29/201561.2461.3059.9860.89138,308
4/28/201560.8361.8459.9661.68100,293
4/27/201561.6061.8160.6560.75122,413
4/24/201560.6261.4960.1361.31154,000
4/23/201559.7060.7559.1760.47185,077
4/22/201560.0060.2559.4559.7584,984
4/21/201560.0260.5059.5960.01200,711
4/20/201560.1260.5559.7559.90150,397
4/17/201560.5960.7259.6859.87186,929
4/16/201561.7962.1761.1061.1376,877
4/15/201562.1862.7861.6761.73142,282
4/14/201562.1362.5661.4862.01137,800
4/13/201561.6262.4761.6261.9864,972
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!