INTEGRA LIFESCIENCES HLDG $36.43

down -0.07


23/5/2013 03:23 PM  |  NASDAQ : IART  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

IART historical data

Date Open High Low Close Volume
3/12/2012 34.18 34.55 33.88 34.51 2604
3/9/2012 33.45 34.33 33.45 34.20 2984
3/8/2012 33.22 33.51 33.02 33.39 2498
3/7/2012 32.95 33.19 32.67 33.08 3944
3/6/2012 32.86 32.86 32.13 32.60 4687
3/5/2012 33.08 33.40 32.54 33.25 6150
3/2/2012 32.40 33.56 32.26 33.20 7553
3/1/2012 31.70 32.17 31.57 32.11 2452
2/29/2012 31.71 31.90 31.54 31.60 2929
2/28/2012 31.23 31.84 31.01 31.77 2283
2/27/2012 31.07 31.45 30.67 31.17 5447
2/24/2012 31.48 31.68 31.20 31.38 2740
2/23/2012 31.75 31.78 30.00 31.25 4612
2/22/2012 30.82 31.21 30.45 30.56 2417
2/21/2012 31.72 31.74 30.85 30.86 1487
2/17/2012 32.07 32.07 31.19 31.41 1294
2/16/2012 30.82 31.96 30.82 31.87 1413
2/15/2012 30.75 31.05 30.41 30.82 1593
2/14/2012 29.99 30.50 29.81 30.50 1725
2/13/2012 30.25 30.57 30.05 30.23 2245
2/10/2012 30.06 30.35 29.91 29.98 2638
2/9/2012 30.97 31.19 30.08 30.37 3739
2/8/2012 30.58 30.85 30.37 30.85 1937
2/7/2012 30.78 31.11 30.30 30.62 1956
2/6/2012 30.78 31.22 30.61 31.01 2016
2/3/2012 30.71 31.07 30.50 31.04 2075
2/2/2012 30.00 30.40 29.69 30.11 1334
2/1/2012 29.80 30.29 29.51 30.03 3765
1/31/2012 29.75 29.91 28.58 29.52 5044
1/30/2012 29.07 30.10 28.95 29.68 8182
1/27/2012 28.02 29.24 27.96 29.22 4545
1/26/2012 27.93 28.31 27.91 28.15 5863
1/25/2012 26.03 27.90 26.02 27.76 7924
1/24/2012 25.51 25.99 25.51 25.96 7553
1/23/2012 25.59 26.10 25.33 25.59 10911
1/20/2012 25.61 25.92 25.15 25.66 5834
1/19/2012 25.12 25.74 25.04 25.69 3764
1/18/2012 24.78 25.14 24.59 25.05 5220
1/17/2012 25.10 25.39 24.68 24.88 4689
1/13/2012 24.10 24.95 23.98 24.81 5099
1/12/2012 23.58 24.67 23.56 24.41 7712
1/11/2012 23.21 23.85 23.21 23.48 6533
1/10/2012 24.09 24.10 23.09 23.22 8383
1/9/2012 24.17 24.84 23.76 23.90 10576
1/6/2012 28.00 28.00 24.45 24.49 30692
1/5/2012 30.49 30.82 30.33 30.50 2839
1/4/2012 31.06 31.87 30.69 30.75 989
1/3/2012 31.39 31.97 31.24 31.30 1805
12/30/2011 30.97 31.13 30.82 30.83 917
12/29/2011 30.94 31.25 30.94 31.05 723
12/28/2011 31.62 31.62 30.91 30.94 705
12/27/2011 31.32 31.80 31.32 31.60 1106
12/23/2011 31.45 31.59 31.24 31.46 592
12/22/2011 31.43 31.80 31.30 31.44 1479
12/21/2011 31.31 31.40 30.55 31.19 1703
12/20/2011 31.07 31.57 31.07 31.26 2563
12/19/2011 30.80 31.30 30.50 30.51 993
12/16/2011 31.23 31.24 30.48 30.68 3752
12/15/2011 30.76 31.02 30.38 30.95 2396
12/14/2011 30.87 30.98 30.39 30.39 2177
12/13/2011 31.67 32.02 31.06 31.11 962
12/12/2011 31.53 31.75 31.23 31.52 1387
12/9/2011 31.42 32.32 31.20 31.98 1336
12/8/2011 31.87 32.04 31.20 31.27 1575
12/7/2011 31.71 32.33 31.18 32.16 1177
12/6/2011 32.19 32.56 31.98 32.01 1695
12/5/2011 31.72 32.42 31.49 32.22 1435
12/2/2011 32.11 32.32 31.02 31.27 3141
12/1/2011 31.96 32.60 31.63 31.64 1548
11/30/2011 31.02 32.13 30.97 32.13 3313
11/29/2011 29.98 30.36 29.78 30.00 1162
11/28/2011 29.94 30.37 29.54 29.99 2233
11/25/2011 29.19 29.55 28.93 28.97 1613
11/23/2011 29.68 29.92 29.20 29.39 2240
11/22/2011 29.67 30.16 29.53 30.00 2040
11/21/2011 29.66 29.82 29.39 29.60 2834
11/18/2011 30.16 30.42 29.84 30.25 1359
11/17/2011 30.80 30.80 30.02 30.10 889
11/16/2011 31.15 31.49 30.74 30.80 1029
11/15/2011 30.65 31.50 30.60 31.44 1960
11/14/2011 31.10 31.33 30.62 30.94 1383
11/11/2011 30.87 31.56 30.68 31.36 1658
11/10/2011 30.94 31.04 30.36 30.45 2091
11/9/2011 30.68 31.01 30.23 30.66 3355
11/8/2011 30.47 31.70 30.45 31.58 3470
11/7/2011 29.44 30.40 28.96 30.40 3877
11/4/2011 28.46 29.69 28.25 29.56 9499
11/3/2011 28.55 29.47 28.08 28.86 9025
11/2/2011 30.34 31.53 28.07 28.30 12742
11/1/2011 31.30 31.66 29.97 30.00 6426
10/31/2011 36.93 36.93 31.65 32.06 24987
10/28/2011 37.89 38.46 37.45 38.35 3080
10/27/2011 37.20 38.02 36.25 37.97 3599
10/26/2011 37.56 37.56 36.54 36.72 1963
10/25/2011 38.01 38.11 37.04 37.14 804
10/24/2011 37.69 38.49 37.40 38.38 1620
10/21/2011 37.47 37.62 37.07 37.40 2248
10/20/2011 37.06 37.08 36.39 36.80 1036
10/19/2011 37.56 38.07 36.90 37.13 749
10/18/2011 37.07 37.84 36.52 37.46 1166
Marketplace
Trading Center