$76.18 +0.35 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jun. 28, 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
2/4/201661.1961.6360.0761.18295,726
2/3/201661.5461.7760.6161.13360,027
2/2/201661.5561.9860.4860.82225,342
2/1/201661.2262.3261.0161.84410,735
1/29/201660.5461.6660.2161.45310,569
1/28/201662.5262.5260.1760.39306,155
1/27/201663.0863.3961.9562.11244,937
1/26/201662.5963.2561.4062.98278,320
1/25/201662.6463.4661.4262.16245,750
1/22/201662.8663.5962.1762.95248,010
1/21/201663.5663.5662.1662.31354,246
1/20/201662.4163.7461.3663.10648,930
1/19/201663.4664.2462.3463.16357,894
1/15/201662.6665.5561.5062.86305,682
1/14/201662.8164.5262.2064.18359,690
1/13/201664.6565.2062.2962.66243,487
1/12/201664.5165.9863.4264.40393,915
1/11/201665.9267.0063.6064.24316,709
1/8/201666.8967.8165.5965.67317,625
1/7/201665.8667.0565.0066.54348,094
1/6/201665.4967.9965.4966.83318,443
1/5/201666.3466.8265.6166.21182,579
1/4/201667.0467.4565.6366.18286,748
12/31/201568.1068.4267.5767.78200,045
12/30/201568.4168.8467.7968.37133,331
12/29/201567.8868.7467.8868.60217,423
12/28/201567.5667.8467.0267.53151,947
12/24/201567.8968.4167.5067.7576,875
12/23/201567.7267.9866.9567.82169,902
12/22/201567.3467.7466.5867.38216,480
12/21/201566.4667.2766.3167.14400,941
12/18/201565.9667.1365.6866.36814,326
12/17/201566.3166.5165.9866.03240,314
12/16/201565.3766.7065.1466.19407,429
12/15/201564.1565.2863.7365.03189,431
12/14/201563.8564.8963.2563.69250,786
12/11/201563.2264.5163.2263.91426,744
12/10/201564.1465.1163.6464.21125,361
12/9/201564.4064.7164.0764.23232,856
12/8/201564.0165.0063.7564.66109,672
12/7/201564.6764.9163.8664.30196,663
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
Trading Center