$49.21 +0.35 (%) Integra Lifesciences Holdings Corp - NASDAQ

Oct. 23, 2014 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
6/2/201445.0445.4744.1144.3462,842
5/30/201445.7145.7144.8944.9564,547
5/29/201445.1945.7244.8045.7292,936
5/28/201445.4945.4944.8245.0164,462
5/27/201445.0545.4644.5045.4662,215
5/23/201444.4044.9444.1244.8286,856
5/22/201444.4044.5644.0744.3067,344
5/21/201444.5544.9444.0044.12159,055
5/20/201444.4244.7844.0044.31158,475
5/19/201444.2944.7544.2044.5677,382
5/16/201444.1644.6243.8144.4784,421
5/15/201444.0044.5943.5544.25168,253
5/14/201444.5444.9044.0044.35194,808
5/13/201445.6745.6744.6144.69134,422
5/12/201444.9746.1744.6745.69170,149
5/9/201444.1444.9643.8244.8696,552
5/8/201444.4045.1044.0344.34150,126
5/7/201444.0144.4443.7544.43135,898
5/6/201443.9745.5443.7444.00186,478
5/5/201444.4344.7143.9444.26139,922
5/2/201444.8845.5144.3644.87121,048
5/1/201445.0145.5543.6844.95154,328
4/30/201445.0045.6344.0145.58120,279
4/29/201444.9145.5043.7744.84123,081
4/28/201444.7545.3944.0344.58122,509
4/25/201445.0845.6744.4544.65160,049
4/24/201445.8345.9845.0745.40112,742
4/23/201445.7746.1245.4045.7378,735
4/22/201445.5546.4345.5545.8692,956
4/21/201445.2045.7644.9745.3856,875
4/17/201445.2046.3145.1345.30104,498
4/16/201445.3745.7645.1145.52102,031
4/15/201444.5845.1243.7244.97132,377
4/14/201444.2844.6243.5444.34130,520
4/11/201443.5844.4742.5043.99155,261
4/10/201445.7245.8543.8344.00134,675
4/9/201444.9646.0344.5845.8690,104
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
Trading Center