$84.27 +1.30 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jul. 29, 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
10/20/201137.0637.0836.3936.80103,533
10/19/201137.5638.0736.9037.1374,873
10/18/201137.0737.8436.5237.46116,529
10/17/201138.3238.3436.9237.01162,273
10/14/201138.0238.8037.7838.80202,912
10/13/201137.5838.0037.4037.65142,083
10/12/201137.3138.0836.9237.94289,365
10/11/201136.0137.1435.9636.93237,948
10/10/201135.6636.1935.0636.11262,725
10/7/201135.5136.1634.6934.96216,300
10/6/201135.9036.2534.5635.36370,403
10/5/201134.4635.3934.4634.93374,017
10/4/201133.5934.6133.4534.55430,733
10/3/201135.3936.0833.9233.93293,286
9/30/201136.0236.7935.6835.77183,133
9/29/201136.4336.7235.8736.62301,356
9/28/201137.2437.2435.6535.70231,380
9/27/201137.0537.9236.5037.23154,318
9/26/201136.7736.7735.8236.37124,740
9/23/201135.9936.8635.8336.50230,268
9/22/201135.5936.5834.9235.99467,842
9/21/201137.6437.9036.5536.56173,078
9/20/201137.2538.3437.1237.59167,554
9/19/201137.6237.8436.9337.33226,401
9/16/201138.4638.5437.7838.18322,065
9/15/201138.4938.6137.4938.22212,207
9/14/201137.4938.8637.1738.37175,101
9/13/201136.5837.2936.5637.22140,419
9/12/201135.5637.1835.5236.78277,461
9/9/201137.2037.2035.7236.19135,326
9/8/201138.6838.8237.4437.5888,148
9/7/201137.9338.9137.9238.90157,152
9/6/201136.5337.4436.0837.2494,837
9/2/201138.4638.5437.4137.60146,063
9/1/201139.8740.7838.7639.06118,856
8/31/201140.0540.6439.5539.88137,053
8/30/201139.8240.0339.3839.8090,856
8/29/201138.9740.0938.7540.07139,647
8/26/201137.8238.7137.1938.38159,978
8/25/201139.4239.8337.9738.04118,898
8/24/201138.4439.2938.3939.20131,539
8/23/201136.6138.4836.0538.42190,696
8/22/201137.4137.5935.9636.51100,859
8/19/201136.5637.6535.8436.63140,318
8/18/201138.5638.7836.8337.02179,141
8/17/201140.3240.5939.1739.61132,031
8/16/201139.8940.2939.1939.96107,949
8/15/201139.9540.4539.7940.4097,734
8/12/201139.6240.0938.8739.76144,621
8/11/201138.2439.8437.8739.39237,883
8/10/201140.0140.0138.0838.19237,612
8/9/201139.2140.3537.4040.32265,569
8/8/201140.9242.1538.4138.43395,500
8/5/201141.8842.5240.5541.90298,965
8/4/201142.4342.7141.3441.37333,961
8/3/201142.5743.0542.0842.82348,711
8/2/201143.3743.9942.4842.70326,494
8/1/201145.4845.7643.3943.62345,834
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center