$53.43 +0.51 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 22, 2014 | 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
3/17/201043.4144.1743.0943.72135,000
3/16/201042.5843.3942.4343.30183,000
3/15/201042.0742.7541.9542.33231,400
3/12/201042.0042.0041.4441.96198,000
3/11/201042.0042.1941.6541.9396,200
3/10/201042.3142.5341.9942.0087,100
3/9/201042.1042.6242.0642.23139,900
3/8/201043.0443.5542.0742.14190,800
3/5/201042.2342.9042.2342.82166,500
3/4/201042.4942.7641.9342.19276,200
3/3/201042.7843.0042.0642.21277,700
3/2/201040.7542.7540.7542.75300,200
3/1/201040.0541.0540.0340.66115,100
2/26/201039.6640.0739.4539.80102,400
2/25/201039.3639.9839.3639.8468,600
2/24/201039.9339.9339.5639.8081,200
2/23/201039.6539.9139.2739.82118,000
2/22/201039.5939.8339.5239.6077,400
2/19/201039.6439.7539.3539.5882,700
2/18/201039.3539.6739.2739.60122,000
2/17/201038.5539.6338.5139.49255,700
2/16/201038.3038.5038.0038.5082,600
2/12/201037.2738.3037.2738.3097,600
2/11/201037.3437.7337.2337.7379,200
2/10/201037.3237.6337.0137.5474,100
2/9/201037.2937.6737.0237.48113,200
2/8/201037.1437.1436.6636.85256,100
2/5/201037.4537.4936.5137.06136,400
2/4/201037.8338.1237.4637.49140,400
2/3/201038.2338.4237.8438.06105,700
2/2/201038.0638.5338.0038.24124,600
2/1/201038.4138.4938.0038.0989,700
1/29/201038.9039.3638.4038.40128,400
1/28/201039.5439.6238.8138.83177,700
1/27/201040.0740.2638.9939.47153,900
1/26/201038.6140.5038.6140.35281,400
1/25/201039.1539.2438.5138.67152,000
1/22/201039.4139.8038.7038.71226,900
1/21/201040.0040.2139.2639.47150,600
1/20/201040.0340.3739.6440.08140,700
1/19/201039.6640.1339.1340.13196,000
1/15/201040.0940.5039.2239.50415,059
1/14/201038.9039.6138.9039.4189,700
1/13/201038.5139.1438.5138.88147,600
1/12/201038.3838.6638.2138.35142,200
1/11/201038.9639.2838.4838.53152,600
1/8/201039.3339.4038.8238.92125,700
1/7/201039.0139.5438.7239.32273,400
1/6/201038.1239.0538.1238.95232,800
1/5/201038.5738.7038.2038.42233,200
1/4/201037.5638.9037.5638.50574,600
12/31/200937.1037.3836.7836.87158,800
12/30/200937.3537.4136.8337.2285,200
12/29/200937.1937.4036.7837.33161,300
12/28/200936.6237.2636.6237.14183,000
12/24/200936.7836.9736.4436.8714,100
12/23/200935.9536.8635.8836.7888,200
12/22/200935.7136.1935.6036.0980,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center