Integra Lifesciences Holdings Corp $47.57

up +0.07


28/7/2014 05:21 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
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
11/12/201344.2145.1043.4744.37308,245
11/11/201343.6645.2642.9144.44439,671
11/8/201342.2043.5341.7843.37399,839
11/7/201340.3542.7739.7442.343,159,482
11/6/201345.1245.1441.8042.40662,898
11/5/201345.8145.8144.5845.26123,353
11/4/201345.3746.4045.0146.23126,609
11/1/201345.6645.9244.7945.26186,702
10/31/201345.7846.2845.1045.78148,920
10/30/201345.4845.8844.8845.74130,372
10/29/201344.5445.7343.9145.33331,411
10/28/201343.4143.9942.8743.65215,517
10/25/201343.4643.8441.6443.42135,868
10/24/201343.4343.8943.0143.31117,966
10/23/201342.4844.2539.8343.43189,411
10/22/201344.0844.6843.7744.1562,274
10/21/201343.9444.2043.2544.06107,934
10/18/201344.0344.4743.9044.0094,984
10/17/201343.5644.1243.3344.05151,059
10/16/201343.0743.6642.4843.59117,513
10/15/201343.4643.6342.6943.00106,369
10/14/201342.8643.8242.7643.65101,301
10/11/201342.6743.1342.2743.1283,326
10/10/201341.8142.7441.5142.72122,821
Trading Center