$67.52 -0.57 (%) Integra Lifesciences Holdings Corp - NASDAQ

May. 22, 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
8/16/201035.8336.6235.5136.13148,000
8/13/201036.1536.3735.6236.17156,800
8/12/201035.5036.6935.5036.34164,300
8/11/201036.0436.2735.6736.10339,700
8/10/201036.2836.9335.9936.64204,700
8/9/201037.5037.5036.9437.3474,900
8/6/201037.5937.6636.7237.32133,700
8/5/201037.8538.2737.4937.8153,900
8/4/201038.0738.4237.8038.16138,800
8/3/201036.9437.9636.9437.78182,300
8/2/201036.6237.2436.5736.98190,100
7/30/201035.5236.4135.4536.13167,600
7/29/201035.0036.7534.4636.10351,800
7/28/201035.1235.4033.9234.03376,700
7/27/201035.4035.8735.2335.29189,800
7/26/201034.3635.3334.3635.16182,200
7/23/201033.8134.5433.6334.27246,500
7/22/201034.9935.4133.8033.86469,600
7/21/201036.7736.8034.6634.71186,100
7/20/201036.0036.5935.8436.5582,800
7/19/201036.4336.7035.9636.3791,300
7/16/201037.6437.7736.4136.43136,600
7/15/201037.6038.0137.2637.86115,100
7/14/201037.3237.6836.9437.67113,700
7/13/201037.0937.6636.5337.54139,900
7/12/201037.1237.3236.5436.58143,000
7/9/201037.1137.5136.8837.1394,400
7/8/201037.4137.9536.9537.10164,600
7/7/201036.4037.2936.1837.20183,100
7/6/201036.8937.2636.1336.27178,400
7/2/201036.6937.1136.4836.64146,800
7/1/201037.0837.0835.9936.53190,200
6/30/201037.6837.8736.8137.00160,800
6/29/201038.2638.4437.3737.57149,400
6/28/201038.3839.1238.0138.8595,800
6/25/201038.0838.5037.8038.45508,400
6/24/201038.5438.9338.1338.17108,900
6/23/201039.0139.5738.4038.8195,700
6/22/201039.8740.4439.0339.0969,300
6/21/201040.1940.2139.5539.7192,900
6/18/201040.2640.4739.7739.79189,500
6/17/201039.7140.2739.5639.99119,300
6/16/201039.4039.8338.8239.69121,700
6/15/201039.1139.7938.7739.5199,900
6/14/201038.8339.4838.5738.80115,300
6/11/201037.3638.4637.3138.3788,600
6/10/201038.1038.3737.3337.83163,400
6/9/201038.0838.4737.2637.65144,000
6/8/201037.9038.2537.5037.94180,000
6/7/201038.6038.7937.7637.86214,400
6/4/201039.7839.9038.0238.33157,100
6/3/201039.9240.8139.9140.31143,400
6/2/201038.7539.7738.2139.65148,100
6/1/201039.2040.1938.3038.351,372,700
5/28/201039.5539.7839.0639.4096,000
5/27/201039.4639.9239.2839.69125,000
5/26/201039.4439.7938.7638.81209,000
5/25/201038.9639.1338.5039.11157,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center