$41.78 -0.21 (%) Integra Lifesciences Holdings Corp - NASDAQ

Jan. 20, 2017 | 11:00 AM

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
4/9/201444.9646.0344.5845.8690,104
4/8/201444.7145.6544.6444.99101,355
4/7/201445.2145.5044.4144.79183,868
4/4/201446.2946.5744.9245.28145,293
4/3/201445.8646.5045.6246.29129,577
4/2/201446.1046.1745.7445.96156,858
4/1/201446.1846.5345.6245.96225,931
3/31/201445.3446.1945.3145.99171,831
3/28/201445.2745.8044.7745.20109,968
3/27/201445.3845.7044.4645.2379,036
3/26/201446.1546.5445.1645.26161,859
3/25/201446.3946.5445.4045.7796,721
3/24/201447.4248.0446.0346.41106,979
3/21/201448.2248.2247.1947.26188,244
3/20/201447.8948.3347.5547.90128,789
3/19/201447.9948.5647.6147.89112,380
3/18/201447.0847.9046.9247.88130,123
3/17/201447.3047.6446.9046.99110,570
3/14/201447.6348.1547.0247.14131,032
3/13/201448.5748.7547.2847.69102,277
3/12/201448.8048.9447.8648.31141,547
3/11/201449.7149.9948.6548.93191,898
3/10/201448.8649.4548.6749.43134,393
3/7/201448.6048.8948.2448.84109,881
3/6/201447.8148.4047.7548.27106,895
3/5/201448.2348.4347.5447.74145,450
3/4/201447.3648.2347.0648.19238,899
3/3/201446.8147.4046.2346.90177,423
2/28/201446.4547.3546.4547.04248,635
2/27/201445.5646.4145.1146.35233,317
2/26/201445.9546.3845.3045.58136,529
2/25/201446.5847.0045.1145.84285,002
2/24/201447.4047.8746.7647.41185,960
2/21/201447.7148.0747.2447.37159,861
2/20/201447.1847.7246.8447.43137,203
2/19/201447.7548.4647.1047.20245,254
2/18/201446.4047.8746.2147.75173,316
2/14/201446.6246.9046.0946.18133,914
2/13/201445.6046.7545.6046.60137,677
2/12/201446.0246.5145.8145.9871,559
2/11/201445.3446.3245.3446.10136,425
2/10/201445.1645.9944.8045.93121,349
2/7/201445.0345.8445.0045.08125,026
2/6/201445.1245.3044.7145.06165,872
2/5/201444.5245.8344.2545.00189,233
2/4/201444.5045.0043.5644.80116,240
2/3/201446.4546.5044.5044.52211,162
1/31/201445.9146.8245.9046.4699,468
1/30/201446.6146.8746.2346.54115,902
1/29/201446.3746.9245.7946.31131,730
1/28/201445.5546.7544.8946.71194,663
1/27/201446.8747.1545.4945.55142,850
1/24/201447.7047.8446.0646.85254,966
1/23/201447.8148.0247.1247.97301,498
1/22/201448.7848.9047.7048.01194,191
1/21/201449.1849.1848.5248.65194,122
1/17/201449.2049.3448.7749.07189,233
1/16/201449.0649.7148.5549.25171,191
1/15/201449.6949.7448.1448.92154,601
1/14/201449.0549.5848.7649.50108,789
1/13/201449.2649.6248.6448.78150,156
1/10/201449.5049.9049.2349.48248,088
1/9/201449.5049.9049.1249.50243,605
1/8/201449.3949.8549.2049.46398,827
1/7/201448.6549.2448.2648.60208,438
1/6/201448.0048.7147.5248.55194,470
1/3/201447.4348.2147.4347.81186,064
1/2/201447.4947.9146.7347.42209,717
12/31/201347.7548.2447.4747.71109,712
12/30/201347.8648.0647.6047.65101,859
12/27/201347.7748.1347.4647.84170,928
12/26/201347.4747.8245.9447.60135,427
12/24/201347.0148.1147.0147.30197,393
12/23/201346.6747.3946.5447.28181,172
12/20/201345.7547.0245.0646.61602,442
12/19/201346.2546.3545.4645.61160,525
12/18/201345.9646.6145.0746.25206,466
12/17/201346.1546.6245.1746.03196,532
12/16/201345.7546.6343.6746.01204,162
12/13/201346.2546.4845.3945.66178,524
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center