$49.97 0.00 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 22, 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
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
8/23/201342.4842.5841.4841.78122,174
8/22/201342.3943.0041.3042.48232,138
8/21/201341.9342.5341.4142.28252,026
8/20/201342.0342.6842.0342.07265,585
8/19/201341.5842.9041.5842.10349,612
8/16/201340.9241.9740.0341.40276,405
8/15/201339.2441.3639.0541.17505,511
8/14/201337.9838.0537.3937.4661,742
8/13/201338.1338.4237.7937.9175,043
8/12/201337.7538.3137.5738.09252,261
8/9/201338.2938.4637.8337.98100,072
8/8/201337.9538.3737.7538.26213,821
8/7/201337.8537.9537.5237.7673,888
8/6/201338.3938.7237.8738.00127,614
8/5/201338.6038.8538.4038.5692,107
8/2/201338.6739.2638.3038.52139,986
8/1/201339.5040.0737.1838.56329,284
7/31/201338.5240.2738.4939.39347,938
7/30/201338.4238.6438.0238.16112,870
7/29/201337.8138.5037.7138.3566,434
7/26/201337.7538.2737.5237.9440,695
7/25/201337.4638.1137.2638.0088,341
7/24/201337.8037.8937.3637.5054,085
7/23/201337.7038.0437.4237.7394,071
7/22/201337.7638.3037.6037.7493,211
7/19/201337.6537.9436.9337.87135,471
7/18/201338.1438.1437.7937.8590,677
7/17/201338.0338.1837.7838.01150,237
7/16/201338.1138.3037.7537.79117,584
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center