INTEGRA LIFESCIENCES HLDG $37.63

up +0.71


18/6/2013 04:18 PM  |  NASDAQ : IART  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

IART historical data

Date Open High Low Close Volume
11/9/2011 30.68 31.01 30.23 30.66 3355
11/8/2011 30.47 31.70 30.45 31.58 3470
11/7/2011 29.44 30.40 28.96 30.40 3877
11/4/2011 28.46 29.69 28.25 29.56 9499
11/3/2011 28.55 29.47 28.08 28.86 9025
11/2/2011 30.34 31.53 28.07 28.30 12742
11/1/2011 31.30 31.66 29.97 30.00 6426
10/31/2011 36.93 36.93 31.65 32.06 24987
10/28/2011 37.89 38.46 37.45 38.35 3080
10/27/2011 37.20 38.02 36.25 37.97 3599
10/26/2011 37.56 37.56 36.54 36.72 1963
10/25/2011 38.01 38.11 37.04 37.14 804
10/24/2011 37.69 38.49 37.40 38.38 1620
10/21/2011 37.47 37.62 37.07 37.40 2248
10/20/2011 37.06 37.08 36.39 36.80 1036
10/19/2011 37.56 38.07 36.90 37.13 749
10/18/2011 37.07 37.84 36.52 37.46 1166
10/17/2011 38.32 38.34 36.92 37.01 1623
10/14/2011 38.02 38.80 37.78 38.80 2030
10/13/2011 37.58 38.00 37.40 37.65 1421
10/12/2011 37.31 38.08 36.92 37.94 2894
10/11/2011 36.01 37.14 35.96 36.93 2380
10/10/2011 35.66 36.19 35.06 36.11 2628
10/7/2011 35.51 36.16 34.69 34.96 2163
10/6/2011 35.90 36.25 34.56 35.36 3705
10/5/2011 34.46 35.39 34.46 34.93 3741
10/4/2011 33.59 34.61 33.45 34.55 4308
10/3/2011 35.39 36.08 33.92 33.93 2933
9/30/2011 36.02 36.79 35.68 35.77 1832
9/29/2011 36.43 36.72 35.87 36.62 3014
9/28/2011 37.24 37.24 35.65 35.70 2314
9/27/2011 37.05 37.92 36.50 37.23 1544
9/26/2011 36.77 36.77 35.82 36.37 1248
9/23/2011 35.99 36.86 35.83 36.50 2303
9/22/2011 35.59 36.58 34.92 35.99 4679
9/21/2011 37.64 37.90 36.55 36.56 1731
9/20/2011 37.25 38.34 37.12 37.59 1672
9/19/2011 37.62 37.84 36.93 37.33 2264
9/16/2011 38.46 38.54 37.78 38.18 3221
9/15/2011 38.49 38.61 37.49 38.22 2123
9/14/2011 37.49 38.86 37.17 38.37 1751
9/13/2011 36.58 37.29 36.56 37.22 1402
9/12/2011 35.56 37.18 35.52 36.78 2752
9/9/2011 37.20 37.20 35.72 36.19 1354
9/8/2011 38.68 38.81 37.44 37.58 882
9/7/2011 37.93 38.91 37.92 38.90 1572
9/6/2011 36.53 37.44 36.08 37.24 949
9/2/2011 38.46 38.54 37.41 37.60 1461
9/1/2011 39.87 40.78 38.76 39.06 1189
8/31/2011 40.05 40.64 39.55 39.88 1371
8/30/2011 39.82 40.03 39.38 39.80 909
8/29/2011 38.97 40.09 38.75 40.07 1397
8/26/2011 37.82 38.71 37.19 38.38 1600
8/25/2011 39.42 39.83 37.97 38.04 1189
8/24/2011 38.44 39.29 38.39 39.20 1316
8/23/2011 36.61 38.48 36.05 38.42 1907
8/22/2011 37.41 37.59 35.96 36.51 1009
8/19/2011 36.56 37.65 35.84 36.63 1404
8/18/2011 38.56 38.78 36.83 37.02 1792
8/17/2011 40.32 40.59 39.17 39.61 1321
8/16/2011 39.89 40.29 39.19 39.96 1080
8/15/2011 39.95 40.45 39.79 40.40 978
8/12/2011 39.83 40.09 38.87 39.76 1447
8/11/2011 38.24 39.84 37.87 39.39 2379
8/10/2011 40.01 40.01 38.08 38.19 2377
8/9/2011 39.21 40.35 37.40 40.32 2656
8/8/2011 40.92 42.15 38.41 38.43 3955
8/5/2011 41.88 42.52 40.55 41.90 2945
8/4/2011 42.43 42.71 41.34 41.37 3340
8/3/2011 42.62 43.05 42.08 42.82 3488
8/2/2011 43.37 43.99 42.48 42.70 3217
8/1/2011 45.48 45.76 43.39 43.62 3459
7/29/2011 45.58 45.93 44.70 45.07 2154
7/28/2011 46.25 47.66 45.67 45.85 3940
7/27/2011 46.57 46.57 45.47 45.72 4480
7/26/2011 47.09 47.30 46.57 46.57 4213
7/25/2011 47.11 47.26 46.71 47.02 2926
7/22/2011 47.60 48.12 47.02 47.43 2268
7/21/2011 47.53 47.70 47.13 47.50 3138
7/20/2011 47.61 48.00 46.85 47.34 2448
7/19/2011 46.65 47.95 46.54 47.47 3993
7/18/2011 47.04 47.46 46.29 46.33 3226
7/15/2011 47.45 47.87 46.97 47.33 2171
7/14/2011 47.76 47.91 47.04 47.35 2356
7/13/2011 46.78 47.83 46.57 47.51 2391
7/12/2011 46.27 46.69 45.97 46.55 2517
7/11/2011 46.97 47.42 46.26 46.36 2268
7/8/2011 46.87 47.51 46.87 47.38 3678
7/7/2011 47.50 48.00 46.72 47.56 2732
7/6/2011 47.37 47.67 47.03 47.33 1272
7/5/2011 47.70 48.26 47.15 47.50 2578
7/1/2011 47.67 48.03 47.58 47.94 2412
6/30/2011 47.43 47.82 47.09 47.81 1350
6/29/2011 47.33 47.64 46.82 47.24 1794
6/28/2011 46.79 47.29 46.45 47.29 1320
6/27/2011 46.45 46.84 46.06 46.70 1465
6/24/2011 47.04 47.17 46.32 46.45 2417
6/23/2011 47.13 47.21 46.44 46.84 2082
6/22/2011 47.84 48.40 47.50 47.50 2091
6/21/2011 47.84 48.16 47.28 48.00 1103
Marketplace
Trading Center