$49.72 +0.24 (%) Integra Lifesciences Holdings Corp - NASDAQ

Oct. 24, 2014 | 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
1/12/201223.5824.6723.5624.41771,186
1/11/201223.2123.8523.2123.48653,251
1/10/201224.0924.1023.0923.22838,225
1/9/201224.1724.8423.7623.901,057,516
1/6/201228.0028.0024.4524.493,069,175
1/5/201230.4930.8230.3330.50283,872
1/4/201231.0631.8730.6930.7598,816
1/3/201231.3931.9731.2431.30180,489
12/30/201130.9731.1330.8230.8391,637
12/29/201130.9431.2530.9431.0572,243
12/28/201131.6231.6230.9130.9470,469
12/27/201131.3231.8031.3231.60110,521
12/23/201131.4531.5931.2431.4659,163
12/22/201131.4331.8031.3031.44147,839
12/21/201131.3131.4030.5531.19170,288
12/20/201131.0731.5731.0731.26256,262
12/19/201130.8031.3030.5030.5199,236
12/16/201131.2331.2430.4830.68375,126
12/15/201130.7631.0230.3830.95239,563
12/14/201130.8730.9830.3930.39217,674
12/13/201131.6732.0231.0631.1196,201
12/12/201131.5331.7531.2331.52145,493
12/9/201131.4232.3231.2131.98133,541
12/8/201131.8732.0431.2031.27157,479
12/7/201131.7132.3331.1832.16117,657
12/6/201132.1932.5631.9832.01169,489
12/5/201131.7232.4231.4932.22143,486
12/2/201132.1132.3231.0231.27314,100
12/1/201131.9632.6031.6331.64154,788
11/30/201131.0232.1330.9732.13331,274
11/29/201129.9830.3629.7830.00116,346
11/28/201129.9430.3729.5429.99223,241
11/25/201129.1929.5528.9328.97161,292
11/23/201129.6829.9229.2029.39223,970
11/22/201129.6730.1629.5330.00204,002
11/21/201129.6629.8229.3929.60283,398
11/18/201130.1630.4229.8430.25135,839
11/17/201130.8030.8030.0230.1088,868
11/16/201131.1531.4930.7430.80102,852
11/15/201130.6531.5030.6031.44195,911
11/14/201131.1031.3330.6230.94138,250
11/11/201130.8731.5630.6831.36165,787
11/10/201130.9431.0430.3630.45209,018
11/9/201130.6831.0130.2330.66335,435
11/8/201130.4731.7030.4531.58346,939
11/7/201129.4430.4028.9630.40387,682
11/4/201128.4629.6928.2529.56949,824
11/3/201128.5529.4728.0828.86902,491
11/2/201130.3431.5328.0728.301,274,186
11/1/201131.3031.6629.9730.00642,528
10/31/201136.9336.9331.6532.062,498,629
10/28/201137.8938.4637.4538.35307,990
10/27/201137.2038.0236.2537.97359,881
10/26/201137.5637.5636.5436.72196,243
10/25/201138.0138.1137.0437.1480,355
10/24/201137.6938.4937.4038.38161,905
10/21/201137.4737.6237.0737.40224,787
10/20/201137.0637.0836.3936.80103,533
10/19/201137.5638.0736.9037.1374,873
10/18/201137.0737.8436.5237.46116,529
10/17/201138.3238.3436.9237.01162,273
10/14/201138.0238.8037.7838.80202,912
10/13/201137.5838.0037.4037.65142,083
10/12/201137.3138.0836.9237.94289,365
10/11/201136.0137.1435.9636.93237,948
10/10/201135.6636.1935.0636.11262,725
10/7/201135.5136.1634.6934.96216,300
10/6/201135.9036.2534.5635.36370,403
10/5/201134.4635.3934.4634.93374,017
10/4/201133.5934.6133.4534.55430,733
10/3/201135.3936.0833.9233.93293,286
9/30/201136.0236.7935.6835.77183,133
9/29/201136.4336.7235.8736.62301,356
9/28/201137.2437.2435.6535.70231,380
9/27/201137.0537.9236.5037.23154,318
9/26/201136.7736.7735.8236.37124,740
9/23/201135.9936.8635.8336.50230,268
9/22/201135.5936.5834.9235.99467,842
9/21/201137.6437.9036.5536.56173,078
9/20/201137.2538.3437.1237.59167,554
9/19/201137.6237.8436.9337.33226,401
9/16/201138.4638.5437.7838.18322,065
9/15/201138.4938.6137.4938.22212,207
9/14/201137.4938.8637.1738.37175,101
9/13/201136.5837.2936.5637.22140,419
9/12/201135.5637.1835.5236.78277,461
9/9/201137.2037.2035.7236.19135,326
9/8/201138.6838.8237.4437.5888,148
9/7/201137.9338.9137.9238.90157,152
9/6/201136.5337.4436.0837.2494,837
9/2/201138.4638.5437.4137.60146,063
9/1/201139.8740.7838.7639.06118,856
8/31/201140.0540.6439.5539.88137,053
8/30/201139.8240.0339.3839.8090,856
8/29/201138.9740.0938.7540.07139,647
8/26/201137.8238.7137.1938.38159,978
8/25/201139.4239.8337.9738.04118,898
8/24/201138.4439.2938.3939.20131,539
8/23/201136.6138.4836.0538.42190,696
8/22/201137.4137.5935.9636.51100,859
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center