$41.49 -0.50 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jan. 20, 2017 | 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
4/13/201232.6632.8931.6631.76230,578
4/12/201232.4533.0032.4532.74148,781
4/11/201232.2232.4131.9532.35151,107
4/10/201233.1033.3531.9031.99369,483
4/9/201233.3633.5933.0033.19115,208
4/5/201234.0834.1633.7233.83123,028
4/4/201235.0035.1434.0334.2497,866
4/3/201234.9135.4534.7935.33112,680
4/2/201234.5235.0334.4734.97166,939
3/30/201235.0035.2434.6934.69144,383
3/29/201235.0035.2434.6034.82268,724
3/28/201235.5035.8235.0835.3176,296
3/27/201235.6936.0735.4735.48178,638
3/26/201235.4436.1335.2235.74243,956
3/23/201234.4635.2634.1835.01158,934
3/22/201234.6134.8734.1634.32250,857
3/21/201234.9135.2234.7834.84147,046
3/20/201234.7035.0834.7034.94104,897
3/19/201235.0635.3534.3934.84257,819
3/16/201235.5235.9835.0235.09239,651
3/15/201234.7635.3634.5335.24343,942
3/14/201234.7435.1434.5834.83222,924
3/13/201234.6335.0034.3934.85273,036
3/12/201234.1834.5533.8834.51260,399
3/9/201233.4534.3333.4534.20298,328
3/8/201233.2233.5133.0233.39249,784
3/7/201232.9533.1932.6733.08394,324
3/6/201232.8632.8632.1332.60468,682
3/5/201233.0833.4032.5433.25614,920
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center