$77.86 +1.68 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jun. 29, 2016 | 12:29 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
4/21/201560.0260.5059.5960.01200,711
4/20/201560.1260.5559.7559.90150,397
4/17/201560.5960.7259.6859.87186,929
4/16/201561.7962.1761.1061.1376,877
4/15/201562.1862.7861.6761.73142,282
4/14/201562.1362.5661.4862.01137,800
4/13/201561.6262.4761.6261.9864,972
4/10/201561.6862.2261.3861.7193,070
4/9/201561.4361.6360.4861.4663,457
4/8/201560.9061.6560.3461.34109,506
4/7/201561.8062.1960.3360.45140,122
4/6/201562.0962.8961.6061.93103,825
4/2/201561.6662.7861.6162.29266,044
4/1/201561.5761.5759.9861.37129,890
3/31/201561.7962.4961.1361.65160,476
3/30/201560.7563.0060.5462.14189,546
3/27/201560.3160.8459.5460.50153,000
3/26/201561.2161.5159.9460.52198,869
3/25/201562.5762.7861.3161.58137,703
3/24/201561.9762.9961.4662.65151,751
3/23/201561.9962.3461.5162.10104,814
3/20/201561.2262.2060.8161.99256,143
3/19/201559.7761.0059.5860.74113,778
3/18/201559.5560.2459.1559.95127,049
3/17/201559.5359.9359.1559.80121,536
3/16/201559.0960.1459.0959.86143,486
3/13/201559.8160.1158.5258.91121,631
3/12/201559.4860.1158.5360.00173,370
3/11/201559.0559.2558.5659.16117,927
3/10/201558.3859.6357.7859.16157,947
3/9/201559.0959.4258.7659.0655,895
3/6/201559.6960.2358.7659.15131,587
3/5/201559.9860.4159.8060.1188,764
3/4/201559.9760.4859.5360.07192,888
3/3/201560.8961.1760.0460.17300,841
3/2/201560.1561.2659.7261.24282,439
2/27/201558.0660.0658.0660.01256,476
2/26/201558.3158.5957.8558.23172,302
2/25/201559.0859.7158.1558.38372,706
2/24/201558.5859.4456.9859.21406,332
2/23/201556.9557.3356.7457.06233,813
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center