$71.86 0.00 (%) Integra Lifesciences Holdings Corp - NASDAQ

May. 23, 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
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
6/24/201147.0447.1746.3246.45241,625
6/23/201147.1347.2146.4446.84208,155
6/22/201147.8448.4047.5047.50209,100
6/21/201147.8448.1647.2848.00111,771
6/20/201146.5147.7846.5147.68284,193
6/17/201146.8747.1646.5546.55282,992
6/16/201146.4446.8946.0846.63212,082
6/15/201146.1247.0746.1246.43239,210
6/14/201146.5946.8346.2846.60623,374
6/13/201145.7346.3845.6846.21532,491
6/10/201146.5046.7345.5045.612,386,035
6/9/201147.2947.5446.4946.70245,328
6/8/201147.3547.5547.0847.1073,269
6/7/201147.3547.7746.9347.59129,331
6/6/201147.4047.5346.8946.96134,062
6/3/201148.4948.6347.4447.52193,705
6/2/201150.0450.0448.6048.88147,476
6/1/201151.1251.2749.6749.80213,827
5/31/201151.4751.5450.6551.29209,088
5/27/201151.5051.5051.0151.1799,435
5/26/201151.0051.4550.7651.4368,555
5/25/201150.6151.4050.6151.04114,481
5/24/201150.0650.8749.6850.57150,454
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center