Integra Lifesciences Holdings Corp $47.42

down 0.00


31/7/2014 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
8/2/201236.7536.9036.0936.75264,715
8/1/201238.5838.9137.0137.04187,407
7/31/201238.3738.8038.0038.46178,516
7/30/201237.8938.5737.7438.50222,782
7/27/201238.5038.8237.6037.99201,573
7/26/201237.2339.5037.2338.13347,643
7/25/201235.9936.5235.3636.48201,033
7/24/201236.8736.9635.5035.71186,648
7/23/201237.1037.1036.4336.86114,579
7/20/201238.9739.0037.5037.92128,908
7/19/201239.3639.5839.1039.3695,760
7/18/201239.0039.7138.5639.20113,296
7/17/201238.3439.1137.9439.0171,780
7/16/201238.5738.5938.0738.1743,053
7/13/201237.7938.8737.7938.80143,999
7/12/201237.6437.9037.4237.71126,043
7/11/201238.5538.7137.6738.04136,134
7/10/201237.1538.9037.0538.61325,534
7/9/201236.1836.8935.9236.7695,250
7/6/201236.3836.7036.1936.30115,600
7/5/201237.0237.2036.6436.7760,966
7/3/201236.9937.4736.9937.1767,171
7/2/201237.2737.4336.5537.10187,128
6/29/201236.8337.3336.3137.18118,846
6/28/201236.3436.8535.5136.0682,621
6/27/201235.6736.7235.6736.68161,649
6/26/201235.8136.6535.7035.7489,016
6/25/201235.8336.0235.4535.6967,662
6/22/201236.4036.7536.1236.36399,292
6/21/201236.9237.1736.0836.12112,515
6/20/201236.3537.1736.3436.96171,590
6/19/201235.2336.6635.1836.28395,914
6/18/201233.3934.1033.3534.06285,327
6/15/201233.5033.9333.1233.65375,111
6/14/201232.9533.6132.8833.5378,414
6/13/201233.4933.9632.8932.97118,942
6/12/201233.6733.7133.3533.47203,938
6/11/201234.7434.7433.5933.60111,813
6/8/201234.2934.5334.0034.3285,197
6/7/201235.0835.2334.2734.3074,934
6/6/201233.8934.5833.7834.58131,798
6/5/201232.9833.6132.2633.5852,667
6/4/201234.5534.5833.0233.14214,055
6/1/201234.8035.3234.3134.37137,125
5/31/201234.7035.8034.6235.51309,976
5/30/201235.2635.3934.5634.7271,943
5/29/201235.7336.0035.3835.6191,011
5/25/201234.8035.4134.8035.29193,468
5/24/201234.5834.9134.2134.8792,905
5/23/201234.4434.6033.9234.57317,652
5/22/201234.2234.9434.0734.86231,346
5/21/201232.9934.3832.6934.22237,383
5/18/201233.8034.2832.7532.96154,747
5/17/201234.5334.7033.8333.8583,066
5/16/201234.6934.9334.4534.59142,422
5/15/201234.5534.8634.1034.72203,865
5/14/201234.9835.3834.5834.5899,684
5/11/201235.4635.7235.2135.32146,363
5/10/201235.7336.0035.3535.5677,300
5/9/201235.1635.7534.9135.47115,804
5/8/201235.4535.7034.9935.57180,054
5/7/201236.1636.3535.6535.78139,195
5/4/201236.4436.4435.5636.23260,776
5/3/201236.2736.7936.1536.67202,069
5/2/201236.2236.5135.9336.44229,594
5/1/201237.2237.5636.3436.45315,545
4/30/201238.2038.4337.1237.23290,963
4/27/201236.6938.2336.5438.18391,146
4/26/201234.1936.5233.9536.24328,055
4/25/201233.5234.0733.2434.02217,541
4/24/201232.4933.1732.3033.13194,557
4/23/201232.6232.6332.3032.39115,404
4/20/201232.9533.7432.5933.05232,323
4/19/201232.1332.6731.8632.49124,417
4/18/201232.2032.4732.1832.2299,931
4/17/201231.7832.4831.7532.29190,368
4/16/201231.9832.1531.5531.61247,285
4/13/201232.6632.8931.6631.76230,578
4/12/201232.4533.0032.4532.74148,781
4/11/201232.2232.4131.9532.35151,107
4/10/201233.1033.3531.9031.99369,483
4/9/201233.3633.5933.0033.19115,208
4/5/201234.0834.1633.7233.83123,028
4/4/201235.0035.1434.0334.2497,866
4/3/201234.9135.4534.7935.33112,680
4/2/201234.5235.0334.4734.97166,939
3/30/201235.0035.2434.6934.69144,383
3/29/201235.0035.2434.6034.82268,724
3/28/201235.5035.8235.0835.3176,296
3/27/201235.6936.0735.4735.48178,638
3/26/201235.4436.1335.2235.74243,956
3/23/201234.4635.2634.1835.01158,934
3/22/201234.6134.8734.1634.32250,857
3/21/201234.9135.2234.7834.84147,046
3/20/201234.7035.0834.7034.94104,897
3/19/201235.0635.3534.3934.84257,819
3/16/201235.5235.9835.0235.09239,651
3/15/201234.7635.3634.5335.24343,942
3/14/201234.7435.1434.5834.83222,924
3/13/201234.6335.0034.3934.85273,036
Trading Center