$76.08 -0.99 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jun. 24, 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
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
7/29/201145.5845.9344.7045.07220,372
7/28/201146.2547.6645.6745.85393,915
7/27/201146.5746.5745.4745.72447,919
7/26/201147.0947.3046.5746.57421,205
7/25/201147.1147.2646.7147.02292,506
7/22/201147.6048.1247.0247.43226,731
7/21/201147.5347.7047.1347.50313,723
7/20/201147.6148.0046.8547.34244,786
7/19/201146.6547.9546.5447.47399,216
7/18/201147.0447.4646.2946.33322,555
7/15/201147.4547.8746.9747.33217,028
7/14/201147.7647.9147.0447.35235,588
7/13/201146.7847.8346.5747.51249,166
7/12/201146.2746.6945.9746.55251,635
7/11/201146.9747.4246.2646.36235,469
7/8/201146.8747.5146.8747.38367,759
7/7/201147.5048.0046.7247.56273,102
7/6/201147.3747.6747.0347.33127,143
7/5/201147.7048.2647.1547.50262,980
7/1/201147.6748.0347.5847.94241,114
6/30/201147.4347.8247.0947.81134,815
6/29/201147.3347.6446.8247.24179,378
6/28/201146.7947.2946.4547.29143,223
6/27/201146.4546.8446.0646.70146,441
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center