$77.47 0.00 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
3/2/201232.4033.5632.2633.20755,270
3/1/201231.7032.1731.5732.11245,138
2/29/201231.7131.9031.5431.60292,806
2/28/201231.2331.8431.0131.77228,260
2/27/201231.0731.4530.6731.17544,683
2/24/201231.4831.6831.2031.38273,978
2/23/201231.7531.7830.0031.25461,184
2/22/201230.8231.2130.4530.56241,679
2/21/201231.7231.7430.8530.86148,642
2/17/201232.0732.0731.1931.41129,303
2/16/201230.8231.9630.8231.87141,220
2/15/201230.7531.0530.4130.82159,247
2/14/201229.9930.5029.8130.50172,496
2/13/201230.2530.5730.0530.23224,457
2/10/201230.0630.3529.9129.98263,785
2/9/201230.9731.1930.0830.37373,826
2/8/201230.5830.8530.3730.85193,678
2/7/201230.7831.1130.3030.62195,516
2/6/201230.7831.2230.6131.01201,545
2/3/201230.7131.0730.5031.04207,468
2/2/201230.0030.4029.6930.11133,367
2/1/201229.8030.2929.5130.03376,484
1/31/201229.7529.9128.5829.52504,352
1/30/201229.0730.1028.9529.68818,104
1/27/201228.0229.2427.9629.22454,499
1/26/201227.9328.3127.9128.15586,215
1/25/201226.0327.9026.0227.76792,354
1/24/201225.5125.9925.5125.96755,295
1/23/201225.5926.1025.3325.591,091,094
1/20/201225.6125.9225.1525.66583,313
1/19/201225.1225.7425.0425.69376,377
1/18/201224.7825.1424.5925.05521,985
1/17/201225.1025.3924.6824.88468,873
1/13/201224.1024.9523.9824.81509,832
1/12/201223.5824.6723.5624.41771,186
1/11/201223.2123.8523.2123.48653,251
1/10/201224.0924.1023.0923.22838,225
1/9/201224.1724.8423.7623.901,057,516
1/6/201228.0028.0024.4524.493,069,175
1/5/201230.4930.8230.3330.50283,872
1/4/201231.0631.8730.6930.7598,816
1/3/201231.3931.9731.2431.30180,489
12/30/201130.9731.1330.8230.8391,637
12/29/201130.9431.2530.9431.0572,243
12/28/201131.6231.6230.9130.9470,469
12/27/201131.3231.8031.3231.60110,521
12/23/201131.4531.5931.2431.4659,163
12/22/201131.4331.8031.3031.44147,839
12/21/201131.3131.4030.5531.19170,288
12/20/201131.0731.5731.0731.26256,262
12/19/201130.8031.3030.5030.5199,236
12/16/201131.2331.2430.4830.68375,126
12/15/201130.7631.0230.3830.95239,563
12/14/201130.8730.9830.3930.39217,674
12/13/201131.6732.0231.0631.1196,201
12/12/201131.5331.7531.2331.52145,493
12/9/201131.4232.3231.2131.98133,541
12/8/201131.8732.0431.2031.27157,479
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center