$60.62 -5.65 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
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
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
  • 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!