$70.82 +0.70 (%) Integra Lifesciences Holdings Corp - NASDAQ

Apr. 29, 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
2/20/201556.9257.4456.5056.99264,868
2/19/201556.7857.4256.6457.11109,296
2/18/201556.4957.3056.3356.92142,508
2/17/201556.9157.3456.3456.42108,389
2/13/201556.5656.9255.9156.89167,272
2/12/201557.0057.0656.1556.27130,007
2/11/201555.8356.9155.8356.25261,102
2/10/201556.0556.6055.3656.01186,347
2/9/201556.6457.2555.6055.74175,665
2/6/201557.5757.9756.2756.92240,051
2/5/201557.6058.2557.2357.42236,472
2/4/201557.3557.8956.9557.27127,116
2/3/201556.9057.4856.5057.43138,158
2/2/201555.9956.7155.3656.63122,005
1/30/201557.3157.4455.6655.72192,603
1/29/201556.7257.6655.9857.62158,170
1/28/201557.2757.6756.5256.62151,393
1/27/201556.9457.8556.4857.29120,830
1/26/201556.9457.8156.2057.59132,463
1/23/201556.9157.3456.4857.09122,817
1/22/201555.4657.0154.3556.98109,231
1/21/201555.6355.8854.8855.08207,322
1/20/201556.7956.8355.0456.07187,369
1/16/201555.0456.7254.6856.62210,053
1/15/201555.3255.9355.0055.24145,894
1/14/201553.9455.5253.9455.49134,414
1/13/201554.5055.1754.1354.58165,550
1/12/201553.9954.6153.5054.30123,752
1/9/201555.2255.7053.8654.02184,550
1/8/201554.9355.9354.6555.02206,826
1/7/201554.0854.7353.1954.34179,132
1/6/201553.9054.1653.1453.52131,638
1/5/201553.1253.8052.9353.60143,949
1/2/201554.6754.6752.8953.39104,801
12/31/201454.5555.2554.1654.23132,501
12/30/201454.1354.5454.1354.3883,406
12/29/201453.9154.4753.1754.38115,403
12/26/201453.8754.2253.3853.9063,917
12/24/201453.5254.1353.1553.6848,589
12/23/201453.7353.8652.8753.36124,364
12/22/201452.9653.5952.7253.43102,969
12/19/201452.3953.1252.2152.92272,464
12/18/201452.0052.6251.4552.49241,504
12/17/201450.5651.6949.8951.54143,009
12/16/201450.4451.2050.0650.31134,187
12/15/201450.5350.6050.1550.46138,044
12/12/201449.8850.7149.8850.26188,423
12/11/201449.4150.4348.8750.41210,495
12/10/201450.2050.3249.1249.17140,574
12/9/201448.5950.4148.1750.17176,656
12/8/201448.5949.6948.4848.7381,078
12/5/201448.2149.0348.2148.71104,812
12/4/201447.7948.6647.7848.2087,475
12/3/201448.4148.4547.7247.79174,146
12/2/201449.3749.7748.0248.24221,292
12/1/201449.1449.8448.7949.1199,902
11/28/201449.3049.9949.1249.2481,105
11/26/201448.8349.4348.6349.3788,789
11/25/201448.9949.0048.1948.75114,661
11/24/201447.4748.8647.4748.81100,539
11/21/201448.1148.5747.0547.50119,675
11/20/201447.0147.6346.6747.4987,054
11/19/201447.3747.6147.1247.29139,357
11/18/201447.6448.2747.4547.49134,086
11/17/201447.4948.0747.4747.52171,643
11/14/201448.1648.3647.5247.64165,783
11/13/201448.4048.5248.0548.11126,622
11/12/201447.4148.4747.3648.23144,955
11/11/201447.4247.9047.1147.53106,184
11/10/201447.0147.6646.8547.38125,700
11/7/201446.8847.3946.5547.05387,826
11/6/201446.6947.2846.6646.93259,320
11/5/201447.8448.4146.6246.77170,085
11/4/201449.5949.5947.0247.29419,567
11/3/201450.9651.7650.8251.49244,047
10/31/201450.5151.1750.1851.11214,054
10/30/201449.2050.9648.9849.74341,591
10/29/201449.5750.0549.2549.44194,768
10/28/201449.9449.9449.4249.50252,727
10/27/201449.4149.7749.0049.63112,183
10/24/201449.6349.9549.5049.72131,184
10/23/201449.1749.8249.0249.49112,095
10/22/201449.9650.1648.7848.86255,938
10/21/201449.3949.9848.5849.85118,157
10/20/201447.9649.1547.9649.13121,551
10/17/201448.9748.9747.5248.20169,567
10/16/201448.3349.1548.1448.35104,539
10/15/201448.1149.2547.3949.00162,741
10/14/201449.2849.3048.4048.67144,557
10/13/201448.8749.5948.7648.89103,384
10/10/201449.1049.9648.5848.88121,908
10/9/201450.1350.4149.2949.3687,589
10/8/201448.9850.3648.5950.2297,420
10/7/201450.0450.0448.8748.95127,164
10/6/201450.1350.8049.8750.37183,963
10/3/201450.1250.5549.6849.9094,509
10/2/201449.7250.1549.3849.6399,188
10/1/201449.6950.2449.1049.71232,848
9/30/201450.1950.4449.6449.64139,038
9/29/201449.5950.2249.1050.1373,184
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center