$76.08 -0.99 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jun. 24, 2016 | 04:00 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
11/20/201447.0147.6346.6747.4987,054
11/19/201447.3747.6147.1247.29139,357
11/18/201447.6448.2747.4547.49134,086
11/17/201447.4948.0747.4747.52171,643
11/14/201448.1648.3647.5247.64165,783
11/13/201448.4048.5248.0548.11126,622
11/12/201447.4148.4747.3648.23144,955
11/11/201447.4247.9047.1147.53106,184
11/10/201447.0147.6646.8547.38125,700
11/7/201446.8847.3946.5547.05387,826
11/6/201446.6947.2846.6646.93259,320
11/5/201447.8448.4146.6246.77170,085
11/4/201449.5949.5947.0247.29419,567
11/3/201450.9651.7650.8251.49244,047
10/31/201450.5151.1750.1851.11214,054
10/30/201449.2050.9648.9849.74341,591
10/29/201449.5750.0549.2549.44194,768
10/28/201449.9449.9449.4249.50252,727
10/27/201449.4149.7749.0049.63112,183
10/24/201449.6349.9549.5049.72131,184
10/23/201449.1749.8249.0249.49112,095
10/22/201449.9650.1648.7848.86255,938
10/21/201449.3949.9848.5849.85118,157
10/20/201447.9649.1547.9649.13121,551
10/17/201448.9748.9747.5248.20169,567
10/16/201448.3349.1548.1448.35104,539
10/15/201448.1149.2547.3949.00162,741
10/14/201449.2849.3048.4048.67144,557
10/13/201448.8749.5948.7648.89103,384
10/10/201449.1049.9648.5848.88121,908
10/9/201450.1350.4149.2949.3687,589
10/8/201448.9850.3648.5950.2297,420
10/7/201450.0450.0448.8748.95127,164
10/6/201450.1350.8049.8750.37183,963
10/3/201450.1250.5549.6849.9094,509
10/2/201449.7250.1549.3849.6399,188
10/1/201449.6950.2449.1049.71232,848
9/30/201450.1950.4449.6449.64139,038
9/29/201449.5950.2249.1050.1373,184
9/26/201450.3350.6449.4750.04180,140
9/25/201450.1650.6049.4850.31171,831
9/24/201449.6050.3449.3650.31111,020
9/23/201449.9549.9549.5349.61113,138
9/22/201449.6450.0249.1349.97152,496
9/19/201450.5950.6148.7849.76359,746
9/18/201450.3150.7550.3150.4996,951
9/17/201449.6950.9449.4850.26197,789
9/16/201449.0849.0848.2648.98157,985
9/15/201449.7549.7548.8849.27127,328
9/12/201449.8649.8649.1749.68123,480
9/11/201449.4549.9949.3749.7670,797
9/10/201450.0050.1949.3849.80129,302
9/9/201449.7150.5449.3850.10187,161
9/8/201449.3249.9849.3249.87111,755
9/5/201449.2749.5748.9849.5058,040
9/4/201449.6050.1749.4449.5295,616
9/3/201450.1450.3949.3849.61128,045
9/2/201450.0050.3549.5750.1895,772
8/29/201449.7050.0048.3549.9991,288
8/28/201449.7049.9949.4449.6682,636
8/27/201450.0650.3849.8450.01123,049
8/26/201450.0750.6649.7650.18172,201
8/25/201450.8451.3250.0150.09140,211
8/22/201449.4651.2449.1950.70376,310
8/21/201448.8549.9548.7549.67233,934
8/20/201448.7448.9048.2748.75150,765
8/19/201449.0049.0048.4048.91148,289
8/18/201448.8148.9048.4548.80103,436
8/15/201449.0049.0048.0248.49223,455
8/14/201448.8248.9948.3948.72107,500
8/13/201448.6648.9948.3548.80123,360
8/12/201448.7749.1248.2348.59147,844
8/11/201448.7349.4848.3748.86127,368
8/8/201447.8448.8247.5648.65198,270
8/7/201448.7348.7347.6647.85201,193
8/6/201449.9650.0048.5248.60315,622
8/5/201448.3050.2547.9150.01176,595
8/4/201447.4048.2447.1048.12177,667
8/1/201447.5147.5746.9447.24127,434
7/31/201447.3347.7547.0747.42153,961
7/30/201447.9547.9547.5047.7794,723
7/29/201447.6047.9146.6747.7280,485
7/28/201447.4847.8447.1147.5791,251
7/25/201447.2747.6447.1747.50102,776
7/24/201447.5547.9447.2447.61124,631
7/23/201447.9947.9947.3047.7195,137
7/22/201447.3747.9047.0547.74131,757
7/21/201447.0947.3446.8547.28166,084
7/18/201447.0047.5046.9547.32162,700
7/17/201446.7247.2346.5746.90252,674
7/16/201447.2847.5646.7547.06143,583
7/15/201447.1047.3946.8347.02221,303
7/14/201447.1347.3546.6447.05315,766
7/11/201446.1646.8045.9546.69171,102
7/10/201445.3146.6045.0746.33167,409
7/9/201446.6846.7345.9046.18129,838
7/8/201446.6746.6745.9846.58205,536
7/7/201447.2747.3446.4446.77159,984
7/3/201447.4847.8547.3547.6558,959
7/2/201447.5347.9147.0347.3177,955
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center