Integra Lifesciences Holdings Corp $47.50

down -0.11


25/7/2014 04:00 PM  |  NASDAQ : IART  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
5/15/201335.9736.0335.2935.51329,537
5/14/201336.0736.2835.7135.87409,289
5/13/201335.5435.9635.1235.8883,593
5/10/201335.1135.5435.0335.4889,544
5/9/201335.1135.4935.0135.14150,274
5/8/201334.9835.4034.6935.26175,248
5/7/201334.6535.1934.5235.03251,292
5/6/201334.6234.8934.4834.66159,289
5/3/201335.2535.3434.4034.70246,840
5/2/201339.0039.0033.1335.00461,603
5/1/201335.1435.1534.3434.62314,866
4/30/201334.3435.1534.2835.03513,405
4/29/201334.0134.4033.6934.31137,716
4/26/201333.7433.9333.3733.83193,003
4/25/201333.4834.1633.4733.77133,720
4/24/201333.3633.6333.1533.46674,651
4/23/201332.4933.4232.2733.39551,773
4/22/201332.5232.5731.8732.31236,848
4/19/201331.9932.6131.6832.57146,537
4/18/201331.9132.2231.6332.04212,718
4/17/201331.7932.1430.8731.94520,848
4/16/201333.2133.2931.7331.84378,156
4/15/201333.5133.8332.9833.02266,282
4/12/201334.0134.2133.2133.88507,076
4/11/201333.7535.8933.5534.111,182,932
4/10/201337.9638.5437.8838.3894,816
4/9/201338.2638.5737.8337.90105,623
4/8/201338.2138.4437.7438.10111,526
4/5/201338.2138.6238.0938.20135,861
4/4/201339.0439.1238.5938.8284,794
4/3/201339.3639.8638.7039.00184,727
4/2/201339.1139.7138.9639.42111,723
4/1/201338.8139.0238.5238.96185,296
3/28/201339.2039.2738.7939.01168,859
3/27/201339.3439.4938.7039.12178,692
3/26/201339.5239.7038.9939.56138,646
3/25/201340.1140.2839.0939.2591,420
3/22/201340.2240.2939.9240.0979,507
3/21/201339.5840.1539.5840.01126,614
3/20/201340.4040.6439.6239.92118,460
3/19/201340.4740.5239.8340.24145,527
3/18/201341.0841.4640.0940.37138,299
3/15/201341.8841.8841.1241.63268,211
3/14/201341.5641.9041.1941.90123,987
3/13/201341.3742.0041.1441.59229,502
3/12/201341.3241.5541.1241.43105,495
3/11/201341.3841.5940.9141.4397,043
3/8/201341.0341.4140.6541.37117,985
3/7/201340.8340.9240.3940.69203,996
3/6/201341.4941.4940.5440.9297,698
3/5/201341.4141.7940.5241.31141,760
3/4/201340.6641.4240.3341.24170,184
3/1/201340.3541.3339.7840.86185,207
2/28/201339.8940.9739.7340.70178,523
2/27/201339.7340.1439.5540.01131,214
2/26/201339.7240.0439.5439.76106,328
2/25/201340.2540.4339.3439.34183,763
2/22/201340.6841.3139.3740.00307,919
2/21/201342.2543.5240.0040.34417,194
2/20/201344.2144.5341.7342.02247,951
2/19/201343.4344.4043.3344.11141,479
2/15/201343.3543.5843.0943.41115,559
2/14/201342.6843.4042.6843.09122,203
2/13/201342.7642.9742.4542.6964,442
2/12/201342.6242.8942.3542.68147,519
2/11/201342.0342.7842.0342.6286,966
2/8/201341.4742.5141.2042.17147,912
2/7/201341.9041.9541.3441.5073,520
2/6/201341.5542.0941.5541.8551,981
2/5/201341.8542.0041.6041.8161,567
2/4/201342.0442.0441.4941.7367,057
2/1/201342.2743.2841.8542.28138,042
1/31/201342.3942.7040.3142.15135,821
1/30/201342.7942.8242.1342.3275,444
1/29/201342.6843.2241.6942.9566,330
1/28/201342.7042.9542.5142.6539,972
1/25/201342.4943.1242.4442.7466,904
1/24/201342.2542.8441.8142.2187,138
1/23/201343.1243.2242.1842.2864,353
1/22/201342.0343.6142.0343.03163,213
1/18/201341.9842.4041.9842.1398,549
1/17/201341.0942.3941.0942.07192,860
1/16/201340.8441.3140.7141.0150,078
1/15/201340.5641.0840.4341.01105,459
1/14/201341.1441.3940.6540.8484,240
1/11/201340.2841.6240.2341.19220,642
1/10/201340.2840.5739.5639.9584,588
1/9/201339.5940.4239.5940.22128,844
1/8/201339.9440.3539.3239.5972,323
1/7/201339.8340.1139.7240.0399,347
1/4/201339.6240.3139.1840.11110,694
1/3/201339.4839.7539.1339.54174,430
1/2/201339.6339.6338.8839.53336,164
12/31/201238.2539.0037.5838.97148,277
12/28/201238.2338.6738.0138.2594,669
12/27/201238.3238.6037.8038.53121,510
12/26/201238.7738.7738.2138.40118,924
12/24/201238.6538.8237.9138.7890,548
12/21/201238.1338.7637.2938.71324,698
12/20/201237.6838.3837.6838.28119,434
Trading Center