$70.43 0.00 (%) Integra Lifesciences Holdings Corp - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
12/12/201346.1046.5445.9146.10252,080
12/11/201346.6846.6846.0046.22177,590
12/10/201346.8347.0746.4246.78185,727
12/9/201346.6847.3545.8647.01263,368
12/6/201346.9347.2146.4646.63219,407
12/5/201346.4846.7846.0946.64192,575
12/4/201346.5946.8445.8846.61172,793
12/3/201346.4846.9045.9546.65193,089
12/2/201346.3846.7846.0046.50122,863
11/29/201346.3046.8045.8946.4564,852
11/27/201346.1246.5046.0046.10100,951
11/26/201345.9246.2445.5445.98171,343
11/25/201345.9646.1645.6945.95154,984
11/22/201345.4246.0945.2845.95148,941
11/21/201345.5845.9145.2045.32156,180
11/20/201345.0046.0044.8145.60112,513
11/19/201344.4144.9743.8444.93124,074
11/18/201345.0745.1544.3744.53158,595
11/15/201345.2746.0044.8145.09163,688
11/14/201344.6245.4243.7345.34188,769
11/13/201344.0444.6943.4544.60232,186
11/12/201344.2145.1043.4744.37308,245
11/11/201343.6645.2642.9144.44439,671
11/8/201342.2043.5341.7843.37399,839
11/7/201340.3542.7739.7442.343,159,482
11/6/201345.1245.1441.8042.40662,898
11/5/201345.8145.8144.5845.26123,353
11/4/201345.3746.4045.0146.23126,609
11/1/201345.6645.9244.7945.26186,702
10/31/201345.7846.2845.1045.78148,920
10/30/201345.4845.8844.8845.74130,372
10/29/201344.5445.7343.9145.33331,411
10/28/201343.4143.9942.8743.65215,517
10/25/201343.4643.8441.6443.42135,868
10/24/201343.4343.8943.0143.31117,966
10/23/201342.4844.2539.8343.43189,411
10/22/201344.0844.6843.7744.1562,274
10/21/201343.9444.2043.2544.06107,934
10/18/201344.0344.4743.9044.0094,984
10/17/201343.5644.1243.3344.05151,059
10/16/201343.0743.6642.4843.59117,513
10/15/201343.4643.6342.6943.00106,369
10/14/201342.8643.8242.7643.65101,301
10/11/201342.6743.1342.2743.1283,326
10/10/201341.8142.7441.5142.72122,821
10/9/201341.7141.8741.2941.7188,948
10/8/201341.2641.9241.0641.51192,197
10/7/201341.2541.4240.9441.24155,907
10/4/201340.7241.3940.6541.38180,654
10/3/201340.9241.3340.5241.15170,673
10/2/201340.9341.0540.2741.03106,513
10/1/201340.3641.0040.0141.00113,891
9/30/201339.8440.2939.3440.25105,622
9/27/201339.7340.0939.4439.91115,876
9/26/201339.1839.7939.0239.78152,910
9/25/201339.4239.4238.4938.6594,087
9/24/201339.1339.6438.6839.2873,849
9/23/201339.4739.4738.4739.03137,878
9/20/201339.9340.0339.4439.45205,067
9/19/201339.7740.1039.7339.92110,791
9/18/201339.9239.9239.3639.76102,069
9/17/201339.7040.0237.9339.88106,313
9/16/201340.2340.2339.7839.83167,273
9/13/201340.3240.4439.8040.04121,540
9/12/201340.7841.1340.0040.18126,870
9/11/201341.2541.2840.3540.70158,287
9/10/201340.8641.0940.3140.75158,545
9/9/201340.4341.0640.3140.85217,965
9/6/201340.9741.1339.6340.51149,150
9/5/201340.0841.0640.0240.81132,855
9/4/201340.3440.6940.0640.16172,863
9/3/201340.9341.3140.1640.19146,361
8/30/201340.9541.1540.5040.64129,512
8/29/201341.2941.6840.9641.08101,938
8/28/201341.2241.3840.9041.32157,150
8/27/201341.2441.5840.7741.24129,338
8/26/201341.7842.0041.4641.5854,494
8/23/201342.4842.5841.4841.78122,174
8/22/201342.3943.0041.3042.48232,138
8/21/201341.9342.5341.4142.28252,026
8/20/201342.0342.6842.0342.07265,585
8/19/201341.5842.9041.5842.10349,612
8/16/201340.9241.9740.0341.40276,405
8/15/201339.2441.3639.0541.17505,511
8/14/201337.9838.0537.3937.4661,742
8/13/201338.1338.4237.7937.9175,043
8/12/201337.7538.3137.5738.09252,261
8/9/201338.2938.4637.8337.98100,072
8/8/201337.9538.3737.7538.26213,821
8/7/201337.8537.9537.5237.7673,888
8/6/201338.3938.7237.8738.00127,614
8/5/201338.6038.8538.4038.5692,107
8/2/201338.6739.2638.3038.52139,986
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center