INTEGRA LIFESCIENCES HLDG $36.50

down -0.44


22/5/2013 04:22 PM  |  NASDAQ : IART  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

IART historical data

Date Open High Low Close Volume
12/27/2012 38.32 38.60 37.80 38.53 1216
12/26/2012 38.77 38.77 38.21 38.40 1190
12/24/2012 38.65 38.82 37.91 38.78 906
12/21/2012 38.13 38.76 37.29 38.71 3247
12/20/2012 37.68 38.38 37.68 38.28 1195
12/19/2012 37.54 38.02 36.61 37.76 1484
12/18/2012 36.96 37.61 35.43 37.57 4038
12/17/2012 38.52 38.64 37.38 37.73 2357
12/14/2012 39.33 39.45 38.56 38.59 827
12/13/2012 39.84 40.08 39.33 39.39 404
12/12/2012 40.19 40.59 39.52 39.87 814
12/11/2012 40.16 40.31 39.83 40.02 2700
12/10/2012 39.66 40.00 39.48 39.99 631
12/7/2012 39.88 39.88 39.53 39.73 379
12/6/2012 39.79 40.11 39.29 39.57 947
12/5/2012 40.07 40.15 39.70 39.92 1800
12/4/2012 39.44 40.07 39.03 40.01 1289
12/3/2012 39.12 39.75 39.06 39.46 2020
11/30/2012 38.76 38.91 38.37 38.76 996
11/29/2012 38.53 38.85 38.23 38.62 466
11/28/2012 38.14 38.26 37.34 38.26 648
11/27/2012 38.76 38.82 38.23 38.37 4461
11/26/2012 38.35 38.92 38.25 38.85 1212
11/23/2012 38.21 38.55 37.84 38.53 314
11/21/2012 37.96 38.48 37.65 38.03 1050
11/20/2012 37.27 37.91 37.13 37.89 1028
11/19/2012 36.99 37.45 36.71 37.45 1175
11/16/2012 35.63 36.97 35.63 36.62 1983
11/15/2012 36.63 36.99 35.72 35.99 1513
11/14/2012 37.04 37.39 36.50 36.56 1399
11/13/2012 37.11 37.71 36.79 36.79 1165
11/12/2012 37.64 37.90 37.27 37.46 886
11/9/2012 37.24 38.01 37.10 37.43 514
11/8/2012 38.16 38.49 37.43 37.50 1227
11/7/2012 39.07 39.07 37.80 38.20 2570
11/6/2012 38.68 39.74 38.68 39.57 853
11/5/2012 38.30 38.78 37.72 38.65 738
11/2/2012 38.72 38.72 37.61 38.19 1751
11/1/2012 38.40 38.76 38.22 38.68 1429
10/31/2012 37.14 38.40 37.14 38.25 3682
10/26/2012 36.98 37.39 36.42 37.00 3683
10/25/2012 37.53 37.83 36.88 37.09 3366
10/24/2012 40.04 40.04 37.11 37.15 1884
10/23/2012 37.10 37.59 36.60 37.21 3885
10/22/2012 37.70 37.84 37.34 37.44 1978
10/19/2012 38.51 38.79 37.69 37.69 1710
10/18/2012 39.27 39.41 38.79 38.82 1197
10/17/2012 39.08 39.38 38.86 39.20 1851
10/16/2012 39.25 39.28 38.89 39.05 1055
10/15/2012 39.04 39.45 38.90 39.10 1865
10/12/2012 38.88 39.17 38.83 39.01 2961
10/11/2012 40.06 40.30 39.02 39.07 1367
10/10/2012 39.21 40.21 39.15 39.79 1355
10/9/2012 40.32 40.32 39.14 39.20 1408
10/8/2012 40.46 40.77 40.13 40.18 838
10/5/2012 41.10 41.37 40.50 40.61 1142
10/4/2012 41.27 42.01 40.78 41.00 1235
10/3/2012 41.87 41.94 41.42 41.51 3330
10/2/2012 41.79 41.86 40.50 41.72 2858
10/1/2012 41.28 41.76 40.94 41.30 1484
9/28/2012 41.65 41.82 41.07 41.10 806
9/27/2012 41.73 42.04 41.56 41.69 492
9/26/2012 42.31 42.50 41.43 41.56 904
9/25/2012 42.96 43.12 42.06 42.18 1325
9/24/2012 41.79 42.79 41.79 42.76 920
9/21/2012 41.75 42.18 41.50 41.90 1983
9/20/2012 41.23 42.10 41.23 41.75 2530
9/19/2012 42.26 42.36 41.31 41.53 1304
9/18/2012 41.23 42.40 41.22 42.27 1849
9/17/2012 40.42 41.34 40.42 41.28 715
9/14/2012 40.69 40.70 40.38 40.52 983
9/13/2012 40.17 40.64 40.04 40.50 864
9/12/2012 40.29 40.36 39.48 40.17 1355
9/11/2012 40.29 40.52 40.06 40.25 480
9/10/2012 40.83 40.83 40.32 40.34 665
9/7/2012 40.76 40.79 40.48 40.63 627
9/6/2012 40.46 40.96 40.29 40.52 2580
9/5/2012 40.67 41.01 40.11 40.29 1322
9/4/2012 39.20 41.09 39.20 40.76 2339
8/31/2012 40.48 40.48 39.26 39.34 1112
8/30/2012 40.31 40.62 40.12 40.13 1410
8/29/2012 40.14 40.81 40.12 40.60 1192
8/28/2012 39.42 40.15 39.34 40.09 1085
8/27/2012 39.72 39.87 39.23 39.55 1519
8/24/2012 39.32 39.79 38.98 39.60 1541
8/23/2012 39.93 39.93 39.44 39.46 823
8/22/2012 40.20 40.36 39.11 40.00 1694
8/21/2012 39.91 40.53 39.67 40.26 1143
8/20/2012 39.14 39.95 39.14 39.89 1231
8/17/2012 38.98 39.34 38.98 39.13 930
8/16/2012 39.50 39.50 38.94 39.00 1374
8/15/2012 38.98 39.82 38.96 39.68 834
8/14/2012 39.86 39.86 38.87 38.94 1729
8/13/2012 39.72 39.79 39.12 39.67 991
8/10/2012 39.84 39.96 39.23 39.70 1198
8/9/2012 39.21 39.94 38.93 39.89 1653
8/8/2012 38.44 39.05 38.44 39.02 1307
8/7/2012 37.99 38.83 37.99 38.71 1039
8/6/2012 37.78 38.39 37.72 38.06 1715
8/3/2012 37.34 38.21 37.00 37.84 2246
Marketplace
Trading Center