$68.15 +0.47 (%) Integra Lifesciences Holdings Corp - NASDAQ

May. 28, 2015 | 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
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
4/10/201561.6862.2261.3861.7193,070
4/9/201561.4361.6360.4861.4663,457
4/8/201560.9061.6560.3461.34109,506
4/7/201561.8062.1960.3360.45140,122
4/6/201562.0962.8961.6061.93103,825
4/2/201561.6662.7861.6162.29266,044
4/1/201561.5761.5759.9861.37129,890
3/31/201561.7962.4961.1361.65160,476
3/30/201560.7563.0060.5462.14189,546
3/27/201560.3160.8459.5460.50153,000
3/26/201561.2161.5159.9460.52198,869
3/25/201562.5762.7861.3161.58137,703
3/24/201561.9762.9961.4662.65151,751
3/23/201561.9962.3461.5162.10104,814
3/20/201561.2262.2060.8161.99256,143
3/19/201559.7761.0059.5860.74113,778
3/18/201559.5560.2459.1559.95127,049
3/17/201559.5359.9359.1559.80121,536
3/16/201559.0960.1459.0959.86143,486
3/13/201559.8160.1158.5258.91121,631
3/12/201559.4860.1158.5360.00173,370
3/11/201559.0559.2558.5659.16117,927
3/10/201558.3859.6357.7859.16157,947
3/9/201559.0959.4258.7659.0655,895
3/6/201559.6960.2358.7659.15131,587
3/5/201559.9860.4159.8060.1188,764
3/4/201559.9760.4859.5360.07192,888
3/3/201560.8961.1760.0460.17300,841
3/2/201560.1561.2659.7261.24282,439
2/27/201558.0660.0658.0660.01256,476
2/26/201558.3158.5957.8558.23172,302
2/25/201559.0859.7158.1558.38372,706
2/24/201558.5859.4456.9859.21406,332
2/23/201556.9557.3356.7457.06233,813
2/20/201556.9257.4456.5056.99264,868
2/19/201556.7857.4256.6457.11109,296
2/18/201556.4957.3056.3356.92142,508
2/17/201556.9157.3456.3456.42108,389
2/13/201556.5656.9255.9156.89167,272
2/12/201557.0057.0656.1556.27130,007
2/11/201555.8356.9155.8356.25261,102
2/10/201556.0556.6055.3656.01186,347
2/9/201556.6457.2555.6055.74175,665
2/6/201557.5757.9756.2756.92240,051
2/5/201557.6058.2557.2357.42236,472
2/4/201557.3557.8956.9557.27127,116
2/3/201556.9057.4856.5057.43138,158
2/2/201555.9956.7155.3656.63122,005
1/30/201557.3157.4455.6655.72192,603
1/29/201556.7257.6655.9857.62158,170
1/28/201557.2757.6756.5256.62151,393
1/27/201556.9457.8556.4857.29120,830
1/26/201556.9457.8156.2057.59132,463
1/23/201556.9157.3456.4857.09122,817
1/22/201555.4657.0154.3556.98109,231
1/21/201555.6355.8854.8855.08207,322
1/20/201556.7956.8355.0456.07187,369
1/16/201555.0456.7254.6856.62210,053
1/15/201555.3255.9355.0055.24145,894
1/14/201553.9455.5253.9455.49134,414
1/13/201554.5055.1754.1354.58165,550
1/12/201553.9954.6153.5054.30123,752
1/9/201555.2255.7053.8654.02184,550
1/8/201554.9355.9354.6555.02206,826
1/7/201554.0854.7353.1954.34179,132
1/6/201553.9054.1653.1453.52131,638
1/5/201553.1253.8052.9353.60143,949
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center