$75.78 -1.07 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 2, 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
7/13/201680.2080.6679.7880.10226,867
7/12/201680.6381.4279.3579.67475,170
7/11/201681.8281.8280.4180.50548,496
7/8/201681.0781.7480.4981.45281,042
7/7/201679.4880.9679.1680.86237,825
7/6/201678.8979.6878.7979.26297,997
7/5/201680.1080.2778.6579.29333,475
7/1/201680.0680.3379.6980.15261,202
6/30/201678.3679.8577.9279.78458,494
6/29/201676.4878.2876.4878.00292,356
6/28/201676.0176.7575.8376.18262,944
6/27/201675.5176.1375.0275.83541,048
6/24/201674.8176.9574.7676.081,083,672
6/23/201676.0577.0975.2277.07412,766
6/22/201675.7076.1874.9375.32491,706
6/21/201675.9376.6575.2675.69394,569
6/20/201676.0776.9375.7576.10178,515
6/17/201676.6876.6875.2475.68364,638
6/16/201676.3376.5575.2176.53220,687
6/15/201676.5577.2675.7776.45159,754
6/14/201676.7676.9575.9176.33236,139
6/13/201676.4877.8476.0176.66554,286
6/10/201677.2477.5175.9576.68375,845
6/9/201677.5978.2477.3577.63430,046
6/8/201676.5877.9375.6877.66227,296
6/7/201676.7777.3076.1276.72329,989
6/6/201676.4077.0975.2476.62203,182
6/3/201676.4576.4574.9576.01191,129
6/2/201675.9977.9875.2176.18210,737
6/1/201674.2876.2373.9775.82467,469
5/31/201674.0175.2873.2974.71476,086
5/27/201673.1673.9973.1673.89135,243
5/26/201673.3173.3172.2573.11278,656
5/25/201672.6873.5272.4373.24232,737
5/24/201672.1272.7571.5972.63272,918
5/23/201672.7674.4971.7971.86218,023
5/20/201671.8172.7571.5272.44489,965
5/19/201671.4772.4270.9871.44169,823
5/18/201670.9872.4970.8271.86163,246
5/17/201671.7472.3170.6771.08294,206
5/16/201671.0772.0670.9171.94256,415
5/13/201671.1971.8370.6771.05265,808
5/12/201673.0973.0970.8971.38238,055
5/11/201672.7673.3372.5873.01229,594
5/10/201673.4873.4872.3072.95459,234
5/9/201671.8673.7571.8673.21359,053
5/6/201670.9972.2170.3072.01306,321
5/5/201670.5971.2370.2770.92300,198
5/4/201669.9970.8569.6470.48449,913
5/3/201671.2471.9670.2170.43334,640
5/2/201671.1571.8270.8371.76283,294
4/29/201670.2171.0869.3470.82417,073
4/28/201671.0872.0570.0270.12777,820
4/27/201667.6870.8967.0070.78978,885
4/26/201666.2366.9265.5465.71287,823
4/25/201666.4466.4965.6566.05224,503
4/22/201665.9966.4865.3366.43229,250
4/21/201666.1266.7364.1066.14172,720
4/20/201666.5067.1965.3766.03271,708
4/19/201667.1967.2966.0066.36119,867
4/18/201666.7067.5065.6767.20242,327
4/15/201666.3366.9166.0766.87214,638
4/14/201666.1066.9365.4166.65199,117
4/13/201665.9066.5064.8866.20286,028
4/12/201665.0765.7564.5565.45218,145
4/11/201665.7766.1964.9765.16147,683
4/8/201666.5566.5665.0565.57144,194
4/7/201666.0066.3165.3466.19265,010
4/6/201665.9166.6165.6666.33350,309
4/5/201666.3766.7665.8366.03216,106
4/4/201667.7668.1866.8766.96229,211
4/1/201667.3068.5866.6067.51269,967
3/31/201667.3467.5866.2367.36229,137
3/30/201667.1467.8966.5467.55272,229
3/29/201664.4467.0164.4466.91318,170
3/28/201664.7064.9064.0264.76154,667
3/24/201664.4265.2863.5764.37210,102
3/23/201665.0065.8164.5664.81239,774
3/22/201664.5865.2464.5365.16141,478
3/21/201665.2165.8764.6965.00205,611
3/18/201664.7065.7963.8965.32310,125
3/17/201665.1765.1763.3664.37233,386
3/16/201664.9266.2164.9265.38276,984
3/15/201664.8365.1864.3065.05281,845
3/14/201664.5665.4464.0565.17332,271
3/11/201664.0664.5663.7664.48316,947
3/10/201663.7463.9863.1063.64577,009
3/9/201663.1563.6962.6563.53290,754
3/8/201662.8563.5062.8062.92248,390
3/7/201664.6464.6462.2163.31207,835
3/4/201662.0863.0561.7562.47190,137
3/3/201662.3262.3761.2762.09252,998
3/2/201662.6563.2361.6862.48217,981
3/1/201661.7962.8860.7962.74324,480
2/29/201661.2962.2660.9861.36288,718
2/26/201659.0061.4058.7561.33302,412
2/25/201659.1660.0058.8459.59243,969
2/24/201657.2059.5157.1059.08181,495
2/23/201658.1158.5957.1057.64558,429
2/22/201659.1759.6558.0658.45254,609
Trading Center