$52.49 +0.95 (%) Integra Lifesciences Holdings Corp - NASDAQ

Dec. 18, 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
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
8/29/201240.1440.8140.1240.60119,104
8/28/201239.4240.1539.3440.09108,457
8/27/201239.7239.8739.2339.55151,807
8/24/201239.3239.7938.9839.60154,099
8/23/201239.9339.9339.4439.4682,214
8/22/201240.2040.3639.1140.00169,394
8/21/201239.9140.5339.6740.26114,255
8/20/201239.1439.9539.1439.89123,080
8/17/201238.9839.3438.9839.1392,987
8/16/201239.5039.5038.9439.00137,313
8/15/201238.9839.8238.9639.6883,396
8/14/201239.8639.8638.8738.94172,812
8/13/201239.7239.7939.1239.6799,020
8/10/201239.8439.9639.2339.70119,733
8/9/201239.2139.9438.9339.89165,231
8/8/201238.4439.0538.4439.02130,668
8/7/201237.9938.8337.9938.71104,865
8/6/201237.7838.3937.7238.06171,449
8/3/201237.3438.2137.0037.84224,523
8/2/201236.7536.9036.0936.75264,715
8/1/201238.5838.9137.0137.04187,407
7/31/201238.3738.8038.0038.46178,516
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center