$64.35 -0.34 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jul. 29, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
10/19/201039.6239.9839.3239.96183,720
10/18/201039.6640.2339.2840.2253,867
10/15/201040.3240.3239.0339.59109,515
10/14/201039.7740.0939.4739.82101,497
10/13/201039.9540.1039.0639.89227,409
10/12/201039.0239.1738.5238.99117,897
10/11/201039.6239.6239.0739.1151,808
10/8/201039.1139.5138.6439.3769,656
10/7/201039.6139.6538.9139.0577,282
10/6/201039.2539.6039.1839.2878,780
10/5/201038.8239.3838.7339.25151,794
10/4/201039.2439.2438.1738.61142,975
10/1/201039.8539.8539.0839.3064,989
9/30/201039.3939.9039.2039.46116,951
9/29/201038.9839.4938.9839.2453,047
9/28/201039.0039.2838.5639.2173,099
9/27/201039.1239.1237.8038.99138,674
9/24/201038.4639.2038.0839.00154,671
9/23/201038.2638.7137.8037.90113,233
9/22/201039.0439.4638.4838.5899,467
9/21/201039.5539.9338.9039.3064,508
9/20/201038.8539.5938.5339.59108,662
9/17/201039.4439.4438.4138.81144,749
9/16/201039.3039.4438.9539.01158,350
9/15/201038.3739.3038.2439.24117,480
9/14/201038.0638.6137.9938.41208,868
9/13/201038.2038.5037.8938.26158,819
9/10/201037.6338.1237.2637.88139,869
9/9/201037.1837.5936.5537.50125,768
9/8/201036.4637.0236.4636.81107,935
9/7/201037.1137.1536.2036.29158,912
9/3/201037.0537.3736.7337.14100,092
9/2/201036.0036.9135.5136.80128,083
9/1/201035.2836.1935.0336.02173,640
8/31/201035.2835.5534.7534.77152,800
8/30/201036.0536.2035.3435.3594,100
8/27/201035.6336.2335.0136.19123,500
8/26/201035.6635.7935.2335.2986,800
8/25/201034.7935.6334.5335.60142,500
8/24/201035.6435.6434.5834.93179,200
8/23/201036.4036.7235.9736.02100,300
8/20/201036.2536.3435.6036.18122,800
8/19/201036.6536.8136.1136.33127,400
8/18/201036.4837.2636.2536.8586,400
8/17/201036.4536.8035.9836.6480,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!