Integra Lifesciences Holdings Corp $49.99

up +0.33


29/8/2014 04:00 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
4/8/201444.7145.6544.6444.99101,355
4/7/201445.2145.5044.4144.79183,868
4/4/201446.2946.5744.9245.28145,293
4/3/201445.8646.5045.6246.29129,577
4/2/201446.1046.1745.7445.96156,858
4/1/201446.1846.5345.6245.96225,931
3/31/201445.3446.1945.3145.99171,831
3/28/201445.2745.8044.7745.20109,968
3/27/201445.3845.7044.4645.2379,036
3/26/201446.1546.5445.1645.26161,859
3/25/201446.3946.5445.4045.7796,721
3/24/201447.4248.0446.0346.41106,979
3/21/201448.2248.2247.1947.26188,244
3/20/201447.8948.3347.5547.90128,789
3/19/201447.9948.5647.6147.89112,380
3/18/201447.0847.9046.9247.88130,123
3/17/201447.3047.6446.9046.99110,570
3/14/201447.6348.1547.0247.14131,032
3/13/201448.5748.7547.2847.69102,277
3/12/201448.8048.9447.8648.31141,547
3/11/201449.7149.9948.6548.93191,898
3/10/201448.8649.4548.6749.43134,393
3/7/201448.6048.8948.2448.84109,881
3/6/201447.8148.4047.7548.27106,895
3/5/201448.2348.4347.5447.74145,450
3/4/201447.3648.2347.0648.19238,899
3/3/201446.8147.4046.2346.90177,423
2/28/201446.4547.3546.4547.04248,635
2/27/201445.5646.4145.1146.35233,317
2/26/201445.9546.3845.3045.58136,529
2/25/201446.5847.0045.1145.84285,002
2/24/201447.4047.8746.7647.41185,960
2/21/201447.7148.0747.2447.37159,861
2/20/201447.1847.7246.8447.43137,203
2/19/201447.7548.4647.1047.20245,254
2/18/201446.4047.8746.2147.75173,316
2/14/201446.6246.9046.0946.18133,914
2/13/201445.6046.7545.6046.60137,677
2/12/201446.0246.5145.8145.9871,559
2/11/201445.3446.3245.3446.10136,425
2/10/201445.1645.9944.8045.93121,349
2/7/201445.0345.8445.0045.08125,026
2/6/201445.1245.3044.7145.06165,872
2/5/201444.5245.8344.2545.00189,233
2/4/201444.5045.0043.5644.80116,240
2/3/201446.4546.5044.5044.52211,162
1/31/201445.9146.8245.9046.4699,468
1/30/201446.6146.8746.2346.54115,902
1/29/201446.3746.9245.7946.31131,730
1/28/201445.5546.7544.8946.71194,663
1/27/201446.8747.1545.4945.55142,850
1/24/201447.7047.8446.0646.85254,966
1/23/201447.8148.0247.1247.97301,498
1/22/201448.7848.9047.7048.01194,191
1/21/201449.1849.1848.5248.65194,122
1/17/201449.2049.3448.7749.07189,233
1/16/201449.0649.7148.5549.25171,191
1/15/201449.6949.7448.1448.92154,601
1/14/201449.0549.5848.7649.50108,789
1/13/201449.2649.6248.6448.78150,156
1/10/201449.5049.9049.2349.48248,088
1/9/201449.5049.9049.1249.50243,605
1/8/201449.3949.8549.2049.46398,827
1/7/201448.6549.2448.2648.60208,438
1/6/201448.0048.7147.5248.55194,470
1/3/201447.4348.2147.4347.81186,064
1/2/201447.4947.9146.7347.42209,717
12/31/201347.7548.2447.4747.71109,712
12/30/201347.8648.0647.6047.65101,859
12/27/201347.7748.1347.4647.84170,928
12/26/201347.4747.8245.9447.60135,427
12/24/201347.0148.1147.0147.30197,393
12/23/201346.6747.3946.5447.28181,172
12/20/201345.7547.0245.0646.61602,442
12/19/201346.2546.3545.4645.61160,525
12/18/201345.9646.6145.0746.25206,466
12/17/201346.1546.6245.1746.03196,532
12/16/201345.7546.6343.6746.01204,162
12/13/201346.2546.4845.3945.66178,524
12/12/201346.1046.5445.9146.10252,080
12/11/201346.6846.6846.0046.22177,590
12/10/201346.8347.0746.4246.78185,727
12/9/201346.6847.3545.8647.01263,368
12/6/201346.9347.2146.4646.63219,407
12/5/201346.4846.7846.0946.64192,575
12/4/201346.5946.8445.8846.61172,793
12/3/201346.4846.9045.9546.65193,089
12/2/201346.3846.7846.0046.50122,863
11/29/201346.3046.8045.8946.4564,852
11/27/201346.1246.5046.0046.10100,951
11/26/201345.9246.2445.5445.98171,343
11/25/201345.9646.1645.6945.95154,984
11/22/201345.4246.0945.2845.95148,941
11/21/201345.5845.9145.2045.32156,180
11/20/201345.0046.0044.8145.60112,513
11/19/201344.4144.9743.8444.93124,074
11/18/201345.0745.1544.3744.53158,595
11/15/201345.2746.0044.8145.09163,688
11/14/201344.6245.4243.7345.34188,769
11/13/201344.0444.6943.4544.60232,186
Trading Center