$51.11 +1.37 (%) Integra Lifesciences Holdings Corp - NASDAQ

Oct. 31, 2014 | 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
1/16/201449.0649.7148.5549.25171,191
1/15/201449.6949.7448.1448.92154,601
1/14/201449.0549.5848.7649.50108,789
1/13/201449.2649.6248.6448.78150,156
1/10/201449.5049.9049.2349.48248,088
1/9/201449.5049.9049.1249.50243,605
1/8/201449.3949.8549.2049.46398,827
1/7/201448.6549.2448.2648.60208,438
1/6/201448.0048.7147.5248.55194,470
1/3/201447.4348.2147.4347.81186,064
1/2/201447.4947.9146.7347.42209,717
12/31/201347.7548.2447.4747.71109,712
12/30/201347.8648.0647.6047.65101,859
12/27/201347.7748.1347.4647.84170,928
12/26/201347.4747.8245.9447.60135,427
12/24/201347.0148.1147.0147.30197,393
12/23/201346.6747.3946.5447.28181,172
12/20/201345.7547.0245.0646.61602,442
12/19/201346.2546.3545.4645.61160,525
12/18/201345.9646.6145.0746.25206,466
12/17/201346.1546.6245.1746.03196,532
12/16/201345.7546.6343.6746.01204,162
12/13/201346.2546.4845.3945.66178,524
12/12/201346.1046.5445.9146.10252,080
12/11/201346.6846.6846.0046.22177,590
12/10/201346.8347.0746.4246.78185,727
12/9/201346.6847.3545.8647.01263,368
12/6/201346.9347.2146.4646.63219,407
12/5/201346.4846.7846.0946.64192,575
12/4/201346.5946.8445.8846.61172,793
12/3/201346.4846.9045.9546.65193,089
12/2/201346.3846.7846.0046.50122,863
11/29/201346.3046.8045.8946.4564,852
11/27/201346.1246.5046.0046.10100,951
11/26/201345.9246.2445.5445.98171,343
11/25/201345.9646.1645.6945.95154,984
11/22/201345.4246.0945.2845.95148,941
11/21/201345.5845.9145.2045.32156,180
11/20/201345.0046.0044.8145.60112,513
11/19/201344.4144.9743.8444.93124,074
11/18/201345.0745.1544.3744.53158,595
11/15/201345.2746.0044.8145.09163,688
11/14/201344.6245.4243.7345.34188,769
11/13/201344.0444.6943.4544.60232,186
11/12/201344.2145.1043.4744.37308,245
11/11/201343.6645.2642.9144.44439,671
11/8/201342.2043.5341.7843.37399,839
11/7/201340.3542.7739.7442.343,159,482
11/6/201345.1245.1441.8042.40662,898
11/5/201345.8145.8144.5845.26123,353
11/4/201345.3746.4045.0146.23126,609
11/1/201345.6645.9244.7945.26186,702
10/31/201345.7846.2845.1045.78148,920
10/30/201345.4845.8844.8845.74130,372
10/29/201344.5445.7343.9145.33331,411
10/28/201343.4143.9942.8743.65215,517
10/25/201343.4643.8441.6443.42135,868
10/24/201343.4343.8943.0143.31117,966
10/23/201342.4844.2539.8343.43189,411
10/22/201344.0844.6843.7744.1562,274
10/21/201343.9444.2043.2544.06107,934
10/18/201344.0344.4743.9044.0094,984
10/17/201343.5644.1243.3344.05151,059
10/16/201343.0743.6642.4843.59117,513
10/15/201343.4643.6342.6943.00106,369
10/14/201342.8643.8242.7643.65101,301
10/11/201342.6743.1342.2743.1283,326
10/10/201341.8142.7441.5142.72122,821
10/9/201341.7141.8741.2941.7188,948
10/8/201341.2641.9241.0641.51192,197
10/7/201341.2541.4240.9441.24155,907
10/4/201340.7241.3940.6541.38180,654
10/3/201340.9241.3340.5241.15170,673
10/2/201340.9341.0540.2741.03106,513
10/1/201340.3641.0040.0141.00113,891
9/30/201339.8440.2939.3440.25105,622
9/27/201339.7340.0939.4439.91115,876
9/26/201339.1839.7939.0239.78152,910
9/25/201339.4239.4238.4938.6594,087
9/24/201339.1339.6438.6839.2873,849
9/23/201339.4739.4738.4739.03137,878
9/20/201339.9340.0339.4439.45205,067
9/19/201339.7740.1039.7339.92110,791
9/18/201339.9239.9239.3639.76102,069
9/17/201339.7040.0237.9339.88106,313
9/16/201340.2340.2339.7839.83167,273
9/13/201340.3240.4439.8040.04121,540
9/12/201340.7841.1340.0040.18126,870
9/11/201341.2541.2840.3540.70158,287
9/10/201340.8641.0940.3140.75158,545
9/9/201340.4341.0640.3140.85217,965
9/6/201340.9741.1339.6340.51149,150
9/5/201340.0841.0640.0240.81132,855
9/4/201340.3440.6940.0640.16172,863
9/3/201340.9341.3140.1640.19146,361
8/30/201340.9541.1540.5040.64129,512
8/29/201341.2941.6840.9641.08101,938
8/28/201341.2241.3840.9041.32157,150
8/27/201341.2441.5840.7741.24129,338
8/26/201341.7842.0041.4641.5854,494
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center