$49.36 -0.40 (%) Integra Lifesciences Holdings Corp - NASDAQ

Sep. 22, 2014 | 10:02 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center