Integra Lifesciences Holdings Corp $45.30

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : IART  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
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
3/12/201234.1834.5533.8834.51260,399
3/9/201233.4534.3333.4534.20298,328
3/8/201233.2233.5133.0233.39249,784
3/7/201232.9533.1932.6733.08394,324
3/6/201232.8632.8632.1332.60468,682
3/5/201233.0833.4032.5433.25614,920
3/2/201232.4033.5632.2633.20755,270
3/1/201231.7032.1731.5732.11245,138
2/29/201231.7131.9031.5431.60292,806
2/28/201231.2331.8431.0131.77228,260
2/27/201231.0731.4530.6731.17544,683
2/24/201231.4831.6831.2031.38273,978
2/23/201231.7531.7830.0031.25461,184
2/22/201230.8231.2130.4530.56241,679
2/21/201231.7231.7430.8530.86148,642
2/17/201232.0732.0731.1931.41129,303
2/16/201230.8231.9630.8231.87141,220
2/15/201230.7531.0530.4130.82159,247
2/14/201229.9930.5029.8130.50172,496
2/13/201230.2530.5730.0530.23224,457
2/10/201230.0630.3529.9129.98263,785
2/9/201230.9731.1930.0830.37373,826
2/8/201230.5830.8530.3730.85193,678
2/7/201230.7831.1130.3030.62195,516
2/6/201230.7831.2230.6131.01201,545
2/3/201230.7131.0730.5031.04207,468
2/2/201230.0030.4029.6930.11133,367
2/1/201229.8030.2929.5130.03376,484
1/31/201229.7529.9128.5829.52504,352
1/30/201229.0730.1028.9529.68818,104
1/27/201228.0229.2427.9629.22454,499
1/26/201227.9328.3127.9128.15586,215
1/25/201226.0327.9026.0227.76792,354
1/24/201225.5125.9925.5125.96755,295
1/23/201225.5926.1025.3325.591,091,090
1/20/201225.6125.9225.1525.66583,313
1/19/201225.1225.7425.0425.69376,377
1/18/201224.7825.1424.5925.05521,985
1/17/201225.1025.3924.6824.88468,873
1/13/201224.1024.9523.9824.81509,832
1/12/201223.5824.6723.5624.41771,186
1/11/201223.2123.8523.2123.48653,251
1/10/201224.0924.1023.0923.22838,225
1/9/201224.1724.8423.7623.901,057,520
1/6/201228.0028.0024.4524.493,069,180
1/5/201230.4930.8230.3330.50283,872
1/4/201231.0631.8730.6930.7598,816
1/3/201231.3931.9731.2431.30180,489
12/30/201130.9731.1330.8230.8391,637
12/29/201130.9431.2530.9431.0572,243
12/28/201131.6231.6230.9130.9470,469
12/27/201131.3231.8031.3231.60110,521
12/23/201131.4531.5931.2431.4659,163
12/22/201131.4331.8031.3031.44147,839
12/21/201131.3131.4030.5531.19170,288
12/20/201131.0731.5731.0731.26256,262
12/19/201130.8031.3030.5030.5199,236
12/16/201131.2331.2430.4830.68375,126
12/15/201130.7631.0230.3830.95239,563
12/14/201130.8730.9830.3930.39217,674
12/13/201131.6732.0231.0631.1196,201
12/12/201131.5331.7531.2331.52145,493
12/9/201131.4232.3231.2131.98133,541
12/8/201131.8732.0431.2031.27157,479
12/7/201131.7132.3331.1832.16117,657
12/6/201132.1932.5631.9832.01169,489
12/5/201131.7232.4231.4932.22143,486
12/2/201132.1132.3231.0231.27314,100
12/1/201131.9632.6031.6331.64154,788
11/30/201131.0232.1330.9732.13331,274
11/29/201129.9830.3629.7830.00116,346
11/28/201129.9430.3729.5429.99223,241
11/25/201129.1929.5528.9328.97161,292
Trading Center