$60.11 +0.04 (%) Integra Lifesciences Holdings Corp - NASDAQ

Mar. 5, 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
5/26/201039.4439.7938.7638.81209,000
5/25/201038.9639.1338.5039.11157,600
5/24/201039.7540.1539.3639.43100,700
5/21/201040.3240.3839.6239.83322,800
5/20/201041.2341.5340.4940.53292,500
5/19/201041.5042.0341.1641.75154,900
5/18/201042.7642.7841.4941.6559,700
5/17/201041.8442.3441.3042.30163,400
5/14/201042.1642.1641.4141.86186,100
5/13/201042.6443.1542.2942.4067,000
5/12/201041.6742.9041.3642.8697,500
5/11/201041.6441.7541.0841.47206,500
5/10/201041.4441.9841.0041.84182,400
5/7/201040.5240.5738.9239.98304,200
5/6/201042.5042.5138.5540.46148,900
5/5/201041.0942.5540.9542.30297,900
5/4/201042.8042.8041.2041.43335,900
5/3/201045.4846.0442.8243.01476,400
4/30/201046.4246.7345.4345.43121,400
4/29/201046.3546.7145.8146.28165,400
4/28/201045.6646.2745.5046.0893,600
4/27/201045.4546.3445.1045.68121,300
4/26/201045.4646.0545.1945.4370,300
4/23/201045.5645.8645.1845.5482,700
4/22/201045.3845.6144.8345.3989,600
4/21/201046.3646.3645.0945.72111,200
4/20/201045.8946.4145.8046.24190,900
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center