INTEGRA LIFESCIENCES HLDG $36.94

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : IART  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

IART historical data

Date Open High Low Close Volume
12/30/2010 48.30 48.59 47.99 47.99 891
12/29/2010 48.92 49.01 48.46 48.48 560
12/28/2010 49.00 49.35 48.63 48.92 437
12/27/2010 48.82 49.07 48.64 48.97 546
12/23/2010 48.62 49.04 48.62 48.91 670
12/22/2010 49.22 49.22 48.73 48.75 827
12/21/2010 49.21 49.42 48.99 49.03 790
12/20/2010 49.70 49.81 49.15 49.22 1001
12/17/2010 48.79 49.85 48.37 49.71 3335
12/16/2010 47.80 48.75 47.43 48.69 1414
12/15/2010 48.08 49.15 47.57 47.84 3836
12/14/2010 48.06 49.02 47.87 48.47 1549
12/13/2010 48.25 48.36 47.81 47.91 2100
12/10/2010 47.76 48.25 47.67 48.08 1572
12/9/2010 48.12 48.45 47.51 47.78 1668
12/8/2010 47.62 47.92 47.32 47.69 3531
12/7/2010 46.84 48.70 46.66 47.71 3598
12/6/2010 45.20 46.72 45.15 46.33 1920
12/3/2010 45.05 45.46 45.05 45.34 2266
12/2/2010 44.91 45.35 44.69 45.04 1565
12/1/2010 43.87 44.95 43.82 44.76 1746
11/30/2010 43.18 43.48 42.83 43.37 3223
11/29/2010 43.42 43.84 42.80 43.31 1103
11/26/2010 43.77 44.01 43.69 43.73 161
11/24/2010 43.17 44.16 42.97 44.11 763
11/23/2010 42.32 43.05 42.28 42.94 652
11/22/2010 42.83 43.13 42.59 42.86 1459
11/19/2010 43.11 43.52 42.75 43.18 625
11/18/2010 42.91 43.53 42.86 43.08 1336
11/17/2010 42.36 42.66 42.08 42.45 1274
11/16/2010 42.55 43.01 42.04 42.31 1270
11/15/2010 42.99 43.30 42.61 42.96 529
11/12/2010 42.80 43.20 42.53 42.69 1086
11/11/2010 42.73 43.43 42.63 43.24 973
11/10/2010 43.30 43.47 42.81 43.06 2466
11/9/2010 43.33 43.86 43.07 43.49 1508
11/8/2010 43.00 43.34 42.76 43.33 1368
11/5/2010 43.86 44.05 43.11 43.36 985
11/4/2010 43.00 44.16 42.99 44.16 1077
11/3/2010 42.87 43.20 42.48 42.95 1669
11/2/2010 43.15 43.33 42.76 42.95 2592
11/1/2010 43.30 43.56 42.65 43.02 1750
10/29/2010 43.24 43.98 42.92 43.02 1442
10/28/2010 42.48 44.18 42.21 44.07 2046
10/27/2010 41.48 42.10 39.12 42.09 1594
10/26/2010 41.57 41.92 41.42 41.81 1105
10/25/2010 41.43 41.82 41.30 41.82 872
10/22/2010 41.35 41.35 40.99 41.20 645
10/21/2010 40.79 41.35 40.54 41.18 1783
10/20/2010 40.21 40.75 40.10 40.57 3126
10/19/2010 39.62 39.98 39.32 39.96 1826
10/18/2010 39.66 40.23 39.28 40.22 539
10/15/2010 40.32 40.32 39.03 39.59 1096
10/14/2010 39.77 40.09 39.47 39.82 1015
10/13/2010 39.95 40.10 39.06 39.89 2275
10/12/2010 39.02 39.17 38.52 38.99 1179
10/11/2010 39.62 39.62 39.07 39.11 519
10/8/2010 39.11 39.51 38.64 39.37 697
10/7/2010 39.61 39.65 38.91 39.05 749
10/6/2010 39.25 39.60 39.18 39.28 788
10/5/2010 38.82 39.38 38.73 39.25 1518
10/4/2010 39.24 39.24 38.17 38.61 1430
10/1/2010 39.85 39.85 39.08 39.30 650
9/30/2010 39.39 39.90 39.20 39.46 1128
9/29/2010 38.98 39.49 38.98 39.24 531
9/28/2010 39.00 39.28 38.56 39.21 730
9/27/2010 39.12 39.12 37.80 38.99 1387
9/24/2010 38.46 39.20 38.08 39.00 1547
9/23/2010 38.26 38.71 37.80 37.90 1133
9/22/2010 39.04 39.46 38.48 38.58 731
9/21/2010 39.55 39.93 38.90 39.30 646
9/20/2010 38.85 39.59 38.53 39.59 1029
9/17/2010 39.44 39.44 38.41 38.81 1448
9/16/2010 39.30 39.44 38.95 39.01 1584
9/15/2010 38.37 39.30 38.24 39.24 1175
9/14/2010 38.06 38.61 37.99 38.41 2089
9/13/2010 38.20 38.50 37.89 38.26 1589
9/10/2010 37.63 38.12 37.26 37.88 1399
9/9/2010 37.18 37.59 36.55 37.50 1197
9/8/2010 36.46 37.02 36.46 36.81 1080
9/7/2010 37.11 37.15 36.20 36.29 1590
9/3/2010 37.05 37.37 36.73 37.14 1001
9/2/2010 36.00 36.91 35.51 36.80 1281
9/1/2010 35.28 36.19 35.03 36.02 1663
8/31/2010 35.28 35.55 34.75 34.77 1529
8/30/2010 36.05 36.20 35.34 35.35 942
8/27/2010 35.63 36.23 35.01 36.19 1236
8/26/2010 35.66 35.79 35.23 35.29 864
8/25/2010 34.79 35.63 34.53 35.60 1426
8/24/2010 35.64 35.64 34.58 34.93 1792
8/23/2010 36.40 36.72 35.97 36.02 1004
8/20/2010 36.25 36.34 35.60 36.18 1229
8/19/2010 36.65 36.81 36.11 36.33 1275
8/18/2010 36.48 37.26 36.25 36.85 865
8/17/2010 36.45 36.80 35.98 36.64 802
8/16/2010 35.83 36.62 35.51 36.13 1481
8/13/2010 36.15 36.37 35.62 36.17 1569
8/12/2010 35.50 36.69 35.50 36.34 1644
8/11/2010 36.04 36.27 35.67 36.10 3188
8/10/2010 36.28 36.93 35.99 36.64 2043
Marketplace
Trading Center