$64.69 -0.25 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jul. 28, 2015 | 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
8/1/201339.5040.0737.1838.56329,284
7/31/201338.5240.2738.4939.39347,938
7/30/201338.4238.6438.0238.16112,870
7/29/201337.8138.5037.7138.3566,434
7/26/201337.7538.2737.5237.9440,695
7/25/201337.4638.1137.2638.0088,341
7/24/201337.8037.8937.3637.5054,085
7/23/201337.7038.0437.4237.7394,071
7/22/201337.7638.3037.6037.7493,211
7/19/201337.6537.9436.9337.87135,471
7/18/201338.1438.1437.7937.8590,677
7/17/201338.0338.1837.7838.01150,237
7/16/201338.1138.3037.7537.79117,584
7/15/201337.5538.2137.5538.19113,359
7/12/201337.3437.6837.2037.5678,757
7/11/201338.1938.1937.2937.46146,728
7/10/201337.9537.9537.3737.83101,124
7/9/201338.1538.1537.5237.8994,586
7/8/201337.8038.4737.6038.1996,809
7/5/201337.7937.8537.4437.8355,416
7/3/201336.5737.5236.1137.4069,870
7/2/201336.5737.0036.2536.7563,543
7/1/201336.7937.1235.7336.7091,441
6/28/201336.4736.9836.0036.63116,400
6/27/201336.1636.6535.7836.4853,124
6/26/201336.5536.5535.8935.9567,974
6/25/201336.5336.8035.8836.29228,939
6/24/201336.2836.8135.7836.24162,990
6/21/201336.1036.5236.1036.45187,232
6/20/201336.3036.6835.7436.10239,992
6/19/201337.4637.9736.5936.64261,568
6/18/201337.0638.1436.6337.63119,601
6/17/201336.6637.2936.4136.92143,141
6/14/201336.0036.4135.6736.3670,947
6/13/201335.7736.2135.5436.03160,773
6/12/201336.3636.4335.7335.85253,248
6/11/201336.5136.5136.1336.27134,550
6/10/201336.2736.8835.9836.84139,113
6/7/201336.4736.7536.0536.17108,457
6/6/201335.8036.2635.6936.24217,793
6/5/201336.0836.5735.5035.85223,208
6/4/201336.6636.6635.9636.20304,425
6/3/201337.8637.8636.7336.93193,195
5/31/201337.1038.3237.1037.89438,581
5/30/201337.3537.4636.9537.3296,978
5/29/201336.4837.2435.9837.18263,970
5/28/201336.7937.0636.2536.71237,855
5/24/201336.3236.5936.0436.4094,893
5/23/201336.3336.8135.9336.51166,422
5/22/201336.8737.2736.3736.50392,142
5/21/201337.0137.7136.7636.94242,001
5/20/201336.5437.0736.4536.96247,060
5/17/201336.2136.5736.0236.53288,825
5/16/201335.4036.6035.3636.11184,058
5/15/201335.9736.0335.2935.51329,537
5/14/201336.0736.2835.7135.87409,289
5/13/201335.5435.9635.1235.8883,593
5/10/201335.1135.5435.0335.4889,544
5/9/201335.1135.4935.0135.14150,274
5/8/201334.9835.4034.6935.26175,248
5/7/201334.6535.1934.5235.03251,292
5/6/201334.6234.8934.4834.66159,289
5/3/201335.2535.3434.4034.70246,840
5/2/201339.0039.0033.1335.00461,603
5/1/201335.1435.1534.3434.62314,866
4/30/201334.3435.1534.2835.03513,405
4/29/201334.0134.4033.6934.31137,716
4/26/201333.7433.9333.3733.83193,003
4/25/201333.4834.1633.4733.77133,720
4/24/201333.3633.6333.1533.46674,651
4/23/201332.4933.4232.2733.39551,773
4/22/201332.5232.5731.8732.31236,848
4/19/201331.9932.6131.6832.57146,537
4/18/201331.9132.2231.6332.04212,718
4/17/201331.7932.1430.8731.94520,848
4/16/201333.2133.2931.7331.84378,156
4/15/201333.5133.8332.9833.02266,282
4/12/201334.0134.2133.2133.88507,076
4/11/201333.7535.8933.5534.111,182,932
4/10/201337.9638.5437.8838.3894,816
4/9/201338.2638.5737.8337.90105,623
4/8/201338.2138.4437.7438.10111,526
4/5/201338.2138.6238.0938.20135,861
4/4/201339.0439.1238.5938.8284,794
4/3/201339.3639.8638.7039.00184,727
4/2/201339.1139.7138.9639.42111,723
4/1/201338.8139.0238.5238.96185,296
3/28/201339.2039.2738.7939.01168,859
3/27/201339.3439.4938.7039.12178,692
3/26/201339.5239.7038.9939.56138,646
3/25/201340.1140.2839.0939.2591,420
3/22/201340.2240.2939.9240.0979,507
3/21/201339.5840.1539.5840.01126,614
3/20/201340.4040.6439.6239.92118,460
3/19/201340.4740.5239.8340.24145,527
3/18/201341.0841.4640.0940.37138,299
3/15/201341.8841.8841.1241.63268,211
3/14/201341.5641.9041.1941.90123,987
3/13/201341.3742.0041.1441.59229,502
3/12/201341.3241.5541.1241.43105,495
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!