$70.82 +0.70 (%) Integra Lifesciences Holdings Corp - NASDAQ

Apr. 29, 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
12/4/201563.4364.9963.4364.86437,281
12/3/201564.4164.5863.3163.54308,083
12/2/201563.9564.3563.7464.13184,501
12/1/201562.8564.0761.5763.97143,909
11/30/201562.6463.0162.1362.71171,759
11/27/201562.0962.9961.7062.68166,070
11/25/201561.6062.9361.6062.16234,198
11/24/201561.5261.9360.3261.76566,878
11/23/201562.1862.3561.6562.00215,179
11/20/201563.0163.1461.7362.08411,314
11/19/201563.7063.7062.4862.79161,177
11/18/201563.9564.2763.1164.03161,785
11/17/201563.2263.9863.0063.74180,883
11/16/201562.8363.4562.3463.37200,583
11/13/201562.6063.5662.3462.81212,780
11/12/201564.3864.3862.4963.02231,699
11/11/201564.2664.5963.4463.69267,739
11/10/201563.3364.4961.0864.31220,034
11/9/201564.1764.1762.8963.62278,899
11/6/201563.2564.5062.6364.46176,139
11/5/201563.1163.9962.1263.54316,716
11/4/201561.5463.3460.9663.20397,459
11/3/201560.8462.6758.4561.24366,454
11/2/201559.8561.6959.5761.46378,001
10/30/201560.1360.1859.2859.57289,889
10/29/201558.8459.5558.2459.35230,039
10/28/201557.0458.7756.6458.73297,847
10/27/201556.4557.5256.2956.78321,361
10/26/201556.7258.6656.6956.81167,216
10/23/201557.1257.2956.1656.66480,039
10/22/201559.4159.4156.1056.44555,238
10/21/201559.8660.3858.6559.53179,568
10/20/201561.0061.0559.5259.69163,455
10/19/201559.0761.0458.8760.97326,219
10/16/201558.8659.7958.8659.36280,130
10/15/201557.6058.7957.6058.62496,793
10/14/201558.2958.8157.3857.65233,669
10/13/201558.9059.6757.9958.07152,666
10/12/201558.6459.4358.2559.20146,626
10/9/201558.6258.9857.9158.79241,389
10/8/201558.4859.1057.6058.35325,316
10/7/201559.2660.1358.3258.97421,400
10/6/201561.0761.2958.5059.09281,858
10/5/201561.3461.8760.0761.21263,859
10/2/201558.9861.0958.4061.05260,487
10/1/201559.5361.2358.5259.52197,864
9/30/201559.7160.2158.8859.55438,030
9/29/201560.1461.4758.7959.47615,006
9/28/201563.6263.6259.7360.17466,771
9/25/201565.7465.7463.3363.92292,561
9/24/201565.4565.9764.6865.08316,775
9/23/201565.0165.8564.3465.70320,275
9/22/201564.6665.0863.7864.92174,487
9/21/201565.6666.0364.0965.17278,791
9/18/201563.5564.6163.5564.23273,255
9/17/201564.6564.8563.7264.30197,830
9/16/201563.9064.7563.7964.56190,139
9/15/201563.4064.1963.0264.03207,357
9/14/201564.0064.2363.1463.35193,385
9/11/201562.9964.2462.6164.10168,910
9/10/201562.1163.4562.1163.20165,408
9/9/201563.5863.7361.9762.13474,328
9/8/201562.5963.4962.0463.23223,116
9/4/201561.5662.4660.8761.95340,613
9/3/201560.4262.8660.2362.39530,642
9/2/201558.8460.3058.0360.24320,444
9/1/201559.0959.8858.1058.35209,757
8/31/201560.5461.6859.9159.98534,388
8/28/201560.2561.4460.0760.79218,446
8/27/201560.5561.1559.3160.54251,437
8/26/201560.5361.3057.7959.71424,129
8/25/201560.7960.7959.0159.25294,676
8/24/201558.5859.5157.1958.86352,815
8/21/201559.9461.4059.3360.71341,338
8/20/201561.8762.0060.4760.85341,392
8/19/201562.3662.5461.4761.83280,513
8/18/201562.6263.0162.2262.81131,758
8/17/201561.9862.7561.3162.75186,603
8/14/201561.5262.1260.8262.04232,048
8/13/201561.3862.1861.0961.80542,034
8/12/201561.4562.1060.5061.49408,900
8/11/201561.6662.2461.4361.76259,464
8/10/201562.5863.0961.7361.93326,100
8/7/201560.9062.5960.2362.49528,871
8/6/201562.1562.6760.1960.90646,388
8/5/201561.6762.5061.2462.212,868,765
8/4/201563.3964.3761.6862.04684,411
8/3/201564.2165.1263.6864.08256,400
7/31/201564.6165.4963.7764.13262,480
7/30/201564.0664.8761.8664.00246,218
7/29/201566.0366.0363.6864.18246,614
7/28/201565.2965.2963.6464.69484,765
7/27/201564.6365.0363.8464.94139,197
7/24/201565.2865.5164.6465.11198,590
7/23/201565.7165.9964.0265.24133,252
7/22/201564.0066.3063.8165.62387,603
7/21/201563.3964.3663.3964.35185,246
7/20/201563.2363.4162.7663.39148,325
7/17/201563.5063.7762.5763.12141,594
7/16/201563.7164.0463.1063.50234,831
Trading Center