$55.94 -0.61 (%) Integra Lifesciences Holdings Corp - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
5/3/201152.1252.1251.5752.00165,459
5/2/201151.4852.6451.4852.31214,106
4/29/201152.2652.5951.9152.31146,165
4/28/201149.2352.6149.2052.00233,788
4/27/201150.5651.2550.1651.24153,963
4/26/201149.9950.7549.6650.61251,569
4/25/201149.7249.9649.3349.7148,317
4/21/201149.9950.2049.6049.99111,391
4/20/201149.3449.8849.1649.85148,879
4/19/201148.8948.9448.3548.7681,720
4/18/201147.9448.7647.9448.74220,499
4/15/201147.8248.5447.7348.4879,465
4/14/201147.2948.1847.2647.98179,235
4/13/201147.1347.6547.0347.44114,708
4/12/201147.5747.9747.2747.3166,187
4/11/201147.0747.8147.0747.64105,666
4/8/201148.1148.1147.1447.14128,251
4/7/201147.6648.5447.4747.80388,564
4/6/201147.2747.7147.0747.71132,005
4/5/201146.9447.5546.7147.03163,063
4/4/201147.5047.7147.2047.4378,260
4/1/201147.5547.8947.2947.5080,864
3/31/201147.1847.5547.1347.4290,353
3/30/201146.7147.2146.6247.10313,620
3/29/201146.5046.8345.5646.65115,201
3/28/201146.6546.9246.4046.62180,033
3/25/201146.6347.0146.3046.8089,129
3/24/201146.5846.5846.0046.38111,363
3/23/201146.6646.6845.5346.35107,100
3/22/201146.9747.1846.5946.8091,829
3/21/201146.8847.5846.7947.0096,378
3/18/201145.4046.6145.1646.57248,430
3/17/201145.3946.0444.6844.95428,413
3/16/201145.1045.4244.6444.64185,199
3/15/201145.4345.7044.9745.19209,466
3/14/201146.8847.1846.6046.65110,534
3/11/201147.2547.4646.5047.37142,664
3/10/201148.9049.1247.2647.45167,374
3/9/201149.2549.7949.0549.4090,655
3/8/201149.0349.5048.9449.42187,029
3/7/201150.4050.7348.9148.95251,325
3/4/201151.0951.2349.9950.10143,065
3/3/201150.2251.1450.1151.00138,912
3/2/201150.0950.2249.4249.82242,097
3/1/201150.3450.4749.8450.20256,705
2/28/201149.5550.1748.4450.15233,916
2/25/201149.1149.6348.3649.51227,280
2/24/201150.9251.4146.8349.15496,699
2/23/201150.6351.3649.8849.88291,589
2/22/201149.9151.7949.9151.52282,769
2/18/201148.7351.0048.6150.94338,591
2/17/201148.3748.8147.9048.4966,068
2/16/201147.5948.6647.5948.66125,102
2/15/201147.3147.8947.2347.4183,386
2/14/201147.1047.5446.3047.4872,613
2/11/201146.1047.2046.0547.16119,626
2/10/201146.7047.0246.1946.31102,408
2/9/201146.9747.1746.7547.0271,469
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center