$82.53 -0.22 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 30, 2016 | 02:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
9/29/201684.8684.8682.6982.75273,464
9/28/201685.8886.4384.6985.17328,741
9/27/201685.8786.1484.9486.02474,741
9/26/201686.1386.1985.4485.67260,489
9/23/201687.4487.4486.3086.87191,366
9/22/201687.7387.9786.7587.18517,764
9/21/201686.9388.3386.6687.29229,194
9/20/201687.1387.5786.2286.63373,681
9/19/201685.9487.1785.9486.64166,321
9/16/201685.5786.2285.1986.13335,482
9/15/201684.0486.0483.7586.02299,352
9/14/201684.7285.1783.8784.22169,397
9/13/201685.1485.1484.1984.70204,456
9/12/201684.1085.4183.8385.35222,200
9/9/201686.9086.9084.0184.09216,782
9/8/201686.9987.6286.3587.40185,409
9/7/201687.5688.7786.7686.93299,740
9/6/201687.3287.6586.7887.29198,729
9/2/201687.0987.3786.4687.17132,394
9/1/201686.6187.2585.8686.78144,492
8/31/201686.7286.9486.0486.42152,358
8/30/201686.2186.6285.6586.54139,732
8/29/201686.1288.8685.8386.27363,830
8/26/201685.0486.1284.7986.05260,008
8/25/201684.6485.6182.0185.13220,411
8/24/201686.7487.0884.5084.75378,775
8/23/201686.1687.0186.1686.43209,678
8/22/201685.7586.2784.2686.10177,145
8/19/201685.3785.8384.7185.79276,973
8/18/201684.5985.4584.3785.31181,509
8/17/201684.6784.7884.0284.67260,439
8/16/201684.4384.9584.1184.63238,166
8/15/201683.9384.9083.6384.76182,175
8/12/201684.0384.3383.3583.72124,310
8/11/201683.8084.3783.3283.90151,719
8/10/201684.4585.0983.4383.90186,499
8/9/201684.2385.1984.1384.42291,714
8/8/201685.0585.1383.8384.09188,239
8/5/201684.6985.4384.6984.95162,797
8/4/201684.9685.1284.2584.60146,963
8/3/201684.2984.7883.5184.67265,534
8/2/201684.0084.5383.3283.99207,963
8/1/201684.5985.2483.7284.59444,514
7/29/201683.1684.8082.5984.27408,705
7/28/201682.0083.7680.0882.97875,991
7/27/201679.2679.7477.9878.93330,352
7/26/201678.9179.6978.6379.24354,778
7/25/201678.9179.6678.4578.73341,870
7/22/201679.3479.6778.5579.05485,636
7/21/201679.7880.9979.4079.67399,513
7/20/201679.9180.4279.7580.04150,353
7/19/201679.9180.2979.1179.45236,757
7/18/201680.2580.2579.1679.55243,262
7/15/201680.7581.2879.7079.93206,864
7/14/201680.1481.0880.0480.37552,356
7/13/201680.2080.6679.7880.10226,867
7/12/201680.6381.4279.3579.67475,170
7/11/201681.8281.8280.4180.50548,496
7/8/201681.0781.7480.4981.45281,042
7/7/201679.4880.9679.1680.86237,825
7/6/201678.8979.6878.7979.26297,997
7/5/201680.1080.2778.6579.29333,475
7/1/201680.0680.3379.6980.15261,202
6/30/201678.3679.8577.9279.78458,494
6/29/201676.4878.2876.4878.00292,356
6/28/201676.0176.7575.8376.18262,944
6/27/201675.5176.1375.0275.83541,048
6/24/201674.8176.9574.7676.081,083,672
6/23/201676.0577.0975.2277.07412,766
6/22/201675.7076.1874.9375.32491,706
6/21/201675.9376.6575.2675.69394,569
6/20/201676.0776.9375.7576.10178,515
6/17/201676.6876.6875.2475.68364,638
6/16/201676.3376.5575.2176.53220,687
6/15/201676.5577.2675.7776.45159,754
6/14/201676.7676.9575.9176.33236,139
6/13/201676.4877.8476.0176.66554,286
6/10/201677.2477.5175.9576.68375,845
6/9/201677.5978.2477.3577.63430,046
6/8/201676.5877.9375.6877.66227,296
6/7/201676.7777.3076.1276.72329,989
6/6/201676.4077.0975.2476.62203,182
6/3/201676.4576.4574.9576.01191,129
6/2/201675.9977.9875.2176.18210,737
6/1/201674.2876.2373.9775.82467,469
5/31/201674.0175.2873.2974.71476,086
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center