$57.09 +0.11 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jan. 23, 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
4/19/201045.8146.4045.4345.98262,500
4/16/201044.5045.9044.4945.78308,000
4/15/201044.2044.5044.0044.45155,400
4/14/201043.5244.1543.4944.14135,300
4/13/201043.5043.5943.1143.4961,600
4/12/201043.6743.6743.4243.6379,200
4/9/201043.2343.6843.1743.4760,300
4/8/201043.1743.4042.9143.24108,700
4/7/201043.4643.7643.2343.4195,700
4/6/201043.2143.9743.2143.72177,800
4/5/201043.7343.8243.4043.5297,100
4/1/201043.8344.2843.2043.46142,700
3/31/201044.1544.5443.7343.83159,300
3/30/201043.3144.1743.2644.14213,400
3/29/201043.3443.7243.1443.40262,600
3/26/201043.9644.1642.7642.88108,500
3/25/201044.6444.6443.8843.91131,300
3/24/201044.8944.9144.4844.55153,500
3/23/201044.5344.9944.3744.89160,600
3/22/201043.2544.7243.0944.50187,400
3/19/201044.1544.6643.5443.55185,200
3/18/201043.9344.2643.6144.14145,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center