$52.92 +0.43 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 19, 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
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
7/15/201337.5538.2137.5538.19113,359
7/12/201337.3437.6837.2037.5678,757
7/11/201338.1938.1937.2937.46146,728
7/10/201337.9537.9537.3737.83101,124
7/9/201338.1538.1537.5237.8994,586
7/8/201337.8038.4737.6038.1996,809
7/5/201337.7937.8537.4437.8355,416
7/3/201336.5737.5236.1137.4069,870
7/2/201336.5737.0036.2536.7563,543
7/1/201336.7937.1235.7336.7091,441
6/28/201336.4736.9836.0036.63116,400
6/27/201336.1636.6535.7836.4853,124
6/26/201336.5536.5535.8935.9567,974
6/25/201336.5336.8035.8836.29228,939
6/24/201336.2836.8135.7836.24162,990
6/21/201336.1036.5236.1036.45187,232
6/20/201336.3036.6835.7436.10239,992
6/19/201337.4637.9736.5936.64261,568
6/18/201337.0638.1436.6337.63119,601
6/17/201336.6637.2936.4136.92143,141
6/14/201336.0036.4135.6736.3670,947
6/13/201335.7736.2135.5436.03160,773
6/12/201336.3636.4335.7335.85253,248
6/11/201336.5136.5136.1336.27134,550
6/10/201336.2736.8835.9836.84139,113
6/7/201336.4736.7536.0536.17108,457
6/6/201335.8036.2635.6936.24217,793
6/5/201336.0836.5735.5035.85223,208
6/4/201336.6636.6635.9636.20304,425
6/3/201337.8637.8636.7336.93193,195
5/31/201337.1038.3237.1037.89438,581
5/30/201337.3537.4636.9537.3296,978
5/29/201336.4837.2435.9837.18263,970
5/28/201336.7937.0636.2536.71237,855
5/24/201336.3236.5936.0436.4094,893
5/23/201336.3336.8135.9336.51166,422
5/22/201336.8737.2736.3736.50392,142
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center