$49.37 +0.62 (%) Integra Lifesciences Holdings Corp - NASDAQ

Nov. 26, 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
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
8/19/201136.5637.6535.8436.63140,318
8/18/201138.5638.7836.8337.02179,141
8/17/201140.3240.5939.1739.61132,031
8/16/201139.8940.2939.1939.96107,949
8/15/201139.9540.4539.7940.4097,734
8/12/201139.6240.0938.8739.76144,621
8/11/201138.2439.8437.8739.39237,883
8/10/201140.0140.0138.0838.19237,612
8/9/201139.2140.3537.4040.32265,569
8/8/201140.9242.1538.4138.43395,500
8/5/201141.8842.5240.5541.90298,965
8/4/201142.4342.7141.3441.37333,961
8/3/201142.5743.0542.0842.82348,711
8/2/201143.3743.9942.4842.70326,494
8/1/201145.4845.7643.3943.62345,834
7/29/201145.5845.9344.7045.07220,372
7/28/201146.2547.6645.6745.85393,915
7/27/201146.5746.5745.4745.72447,919
7/26/201147.0947.3046.5746.57421,205
7/25/201147.1147.2646.7147.02292,506
7/22/201147.6048.1247.0247.43226,731
7/21/201147.5347.7047.1347.50313,723
7/20/201147.6148.0046.8547.34244,786
7/19/201146.6547.9546.5447.47399,216
7/18/201147.0447.4646.2946.33322,555
7/15/201147.4547.8746.9747.33217,028
7/14/201147.7647.9147.0447.35235,588
7/13/201146.7847.8346.5747.51249,166
7/12/201146.2746.6945.9746.55251,635
7/11/201146.9747.4246.2646.36235,469
7/8/201146.8747.5146.8747.38367,759
7/7/201147.5048.0046.7247.56273,102
7/6/201147.3747.6747.0347.33127,143
7/5/201147.7048.2647.1547.50262,980
7/1/201147.6748.0347.5847.94241,114
6/30/201147.4347.8247.0947.81134,815
6/29/201147.3347.6446.8247.24179,378
6/28/201146.7947.2946.4547.29143,223
6/27/201146.4546.8446.0646.70146,441
6/24/201147.0447.1746.3246.45241,625
6/23/201147.1347.2146.4446.84208,155
6/22/201147.8448.4047.5047.50209,100
6/21/201147.8448.1647.2848.00111,771
6/20/201146.5147.7846.5147.68284,193
6/17/201146.8747.1646.5546.55282,992
6/16/201146.4446.8946.0846.63212,082
6/15/201146.1247.0746.1246.43239,210
6/14/201146.5946.8346.2846.60623,374
6/13/201145.7346.3845.6846.21532,491
6/10/201146.5046.7345.5045.612,386,035
6/9/201147.2947.5446.4946.70245,328
6/8/201147.3547.5547.0847.1073,269
6/7/201147.3547.7746.9347.59129,331
6/6/201147.4047.5346.8946.96134,062
6/3/201148.4948.6347.4447.52193,705
6/2/201150.0450.0448.6048.88147,476
6/1/201151.1251.2749.6749.80213,827
5/31/201151.4751.5450.6551.29209,088
5/27/201151.5051.5051.0151.1799,435
5/26/201151.0051.4550.7651.4368,555
5/25/201150.6151.4050.6151.04114,481
5/24/201150.0650.8749.6850.57150,454
5/23/201150.1350.3849.4549.79151,662
5/20/201150.7151.2150.4251.01114,781
5/19/201151.1951.3950.7250.9590,104
5/18/201150.8051.2050.4850.86335,876
5/17/201150.4150.8850.0850.78196,666
5/16/201150.7651.1250.5050.75133,993
5/13/201151.7851.9650.4950.92104,294
5/12/201151.5251.8250.9851.72187,256
5/11/201151.7352.3951.2551.63346,057
5/10/201152.5952.9052.3052.35120,744
5/9/201151.0252.4251.0252.26113,300
5/6/201150.8951.7650.8751.1786,664
5/5/201151.5351.6750.6850.81121,373
5/4/201151.9352.1551.6651.84185,670
5/3/201152.1252.1251.5752.00165,459
Trading Center