Integra Lifesciences Holdings Corp $50.01

down 0.00


27/8/2014 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
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
12/19/201237.5438.0236.6137.76148,316
12/18/201236.9637.6135.4337.57403,776
12/17/201238.5238.6437.3837.73235,663
12/14/201239.3339.4538.5638.5982,646
12/13/201239.8440.0839.3339.3940,365
12/12/201240.1940.5939.5239.8781,355
12/11/201240.1640.3139.8340.02269,922
12/10/201239.6640.0039.4839.9963,050
12/7/201239.8839.8839.5339.7337,825
12/6/201239.7940.1139.2939.5794,687
12/5/201240.0740.1539.7039.92179,932
12/4/201239.4440.0739.0340.01128,842
12/3/201239.1239.7539.0639.46201,980
11/30/201238.7638.9138.3738.7699,582
11/29/201238.5338.8538.2338.6246,568
11/28/201238.1438.2637.3438.2664,705
11/27/201238.7638.8238.2338.37446,072
11/26/201238.3538.9238.2538.85121,126
11/23/201238.2138.5537.8438.5331,377
11/21/201237.9638.4837.6538.03104,904
11/20/201237.2737.9137.1337.89102,726
11/19/201236.9937.4536.7137.45117,403
11/16/201235.6336.9735.6336.62198,234
11/15/201236.6336.9935.7235.99151,273
11/14/201237.0437.3936.5036.56139,876
11/13/201237.1137.7136.7936.79116,423
11/12/201237.6437.9037.2737.4688,525
11/9/201237.2438.0137.1037.4351,325
11/8/201238.1638.4937.4337.50122,665
11/7/201239.0739.0737.8038.20256,946
11/6/201238.6839.7438.6839.5785,271
11/5/201238.3038.7837.7238.6573,771
11/2/201238.7238.7237.6138.19175,054
11/1/201238.4038.7638.2238.68147,422
10/31/201237.1438.4037.1438.25368,181
10/26/201236.9837.3936.4237.00368,230
10/25/201237.5337.8336.8837.09336,575
10/24/201240.0440.0437.1137.15188,308
10/23/201237.1037.5936.6037.21388,498
10/22/201237.7037.8437.3437.44197,795
10/19/201238.5138.7937.6937.69170,936
10/18/201239.2739.4138.7938.82119,676
10/17/201239.0839.3838.8639.20185,077
10/16/201239.2539.2838.8939.05105,469
10/15/201239.0439.4538.9039.10186,498
10/12/201238.8839.1738.8339.01296,044
10/11/201240.0640.3039.0239.07136,686
10/10/201239.2140.2139.1539.79135,486
10/9/201240.3240.3239.1439.20140,766
10/8/201240.4640.7740.1340.1883,761
10/5/201241.1041.3740.5040.61114,127
10/4/201241.2742.0140.7841.00123,493
10/3/201241.8741.9441.4241.51332,909
10/2/201241.7941.8640.5041.72285,709
10/1/201241.2841.7640.9441.30148,317
9/28/201241.6541.8241.0741.1080,561
9/27/201241.7342.0441.5641.6949,186
9/26/201242.3142.5041.4341.5690,393
9/25/201242.9643.1242.0642.18132,500
9/24/201242.0442.7941.7942.7691,956
9/21/201241.7542.1841.5041.90198,226
9/20/201241.2342.1041.2341.75252,967
9/19/201242.2642.3641.3141.53130,336
9/18/201241.2342.4041.2242.27184,820
9/17/201240.4241.3440.4241.2871,494
9/14/201240.6940.7040.3840.5298,254
9/13/201240.1740.6440.0440.5086,379
9/12/201240.2940.3639.4840.17135,466
9/11/201240.2940.5240.0640.2547,924
9/10/201240.8340.8340.3240.3466,451
9/7/201240.7640.7940.4840.6362,644
9/6/201240.4640.9640.2940.52257,968
9/5/201240.6741.0140.1140.29132,155
9/4/201239.2041.0939.2040.76233,860
8/31/201240.4840.4839.2639.34111,161
8/30/201240.3140.6240.1240.13140,906
Trading Center