$59.60 -0.39 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 1, 2015 | 11:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
11/22/201042.8343.1342.5942.86145,876
11/19/201043.1143.5242.7543.1862,414
11/18/201042.9143.5342.8643.08133,510
11/17/201042.3642.6642.0842.45127,314
11/16/201042.5543.0142.0442.31126,980
11/15/201042.9943.3042.6142.9652,874
11/12/201042.8043.2042.5342.69108,600
11/11/201042.7343.4342.6343.2497,219
11/10/201043.3043.4742.8143.06264,658
11/9/201043.3343.8643.0743.49150,727
11/8/201043.0543.3442.7643.33136,798
11/5/201043.8644.0543.1143.36105,345
11/4/201043.0044.1642.9944.16114,101
11/3/201042.8743.2042.4842.95166,874
11/2/201043.1543.3342.7642.95259,103
11/1/201043.3043.5642.6543.02174,986
10/29/201043.2443.9842.9243.02153,343
10/28/201042.4844.1842.2144.07227,309
10/27/201041.4842.1039.1242.09159,381
10/26/201041.5741.9241.4241.81110,475
10/25/201041.4341.8241.3041.8292,240
10/22/201041.3541.3540.9941.2064,488
10/21/201040.7941.3540.5441.18178,448
10/20/201040.2140.7540.1040.57318,982
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
  • 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!