$59.87 -1.26 (%) Integra Lifesciences Holdings Corp - NASDAQ

Apr. 17, 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
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
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center