$49.76 -0.73 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 19, 2014 | 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center