$82.55 -0.20 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 30, 2016 | 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
12/15/201564.1565.2863.7365.03189,431
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
9/11/201562.9964.2462.6164.10168,910
9/10/201562.1163.4562.1163.20165,408
9/9/201563.5863.7361.9762.13474,328
9/8/201562.5963.4962.0463.23223,116
9/4/201561.5662.4660.8761.95340,613
9/3/201560.4262.8660.2362.39530,642
9/2/201558.8460.3058.0360.24320,444
9/1/201559.0959.8858.1058.35209,757
8/31/201560.5461.6859.9159.98534,388
8/28/201560.2561.4460.0760.79218,446
8/27/201560.5561.1559.3160.54251,437
8/26/201560.5361.3057.7959.71424,129
8/25/201560.7960.7959.0159.25294,676
8/24/201558.5859.5157.1958.86352,815
8/21/201559.9461.4059.3360.71341,338
8/20/201561.8762.0060.4760.85341,392
8/19/201562.3662.5461.4761.83280,513
8/18/201562.6263.0162.2262.81131,758
8/17/201561.9862.7561.3162.75186,603
8/14/201561.5262.1260.8262.04232,048
8/13/201561.3862.1861.0961.80542,034
8/12/201561.4562.1060.5061.49408,900
8/11/201561.6662.2461.4361.76259,464
8/10/201562.5863.0961.7361.93326,100
8/7/201560.9062.5960.2362.49528,871
8/6/201562.1562.6760.1960.90646,388
8/5/201561.6762.5061.2462.212,868,765
8/4/201563.3964.3761.6862.04684,411
8/3/201564.2165.1263.6864.08256,400
7/31/201564.6165.4963.7764.13262,480
7/30/201564.0664.8761.8664.00246,218
7/29/201566.0366.0363.6864.18246,614
7/28/201565.2965.2963.6464.69484,765
7/27/201564.6365.0363.8464.94139,197
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center