$49.13 +0.93 (%) Integra Lifesciences Holdings Corp - NASDAQ

Oct. 20, 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
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
5/2/201151.4852.6451.4852.31214,106
4/29/201152.2652.5951.9152.31146,165
4/28/201149.2352.6149.2052.00233,788
4/27/201150.5651.2550.1651.24153,963
4/26/201149.9950.7549.6650.61251,569
4/25/201149.7249.9649.3349.7148,317
4/21/201149.9950.2049.6049.99111,391
4/20/201149.3449.8849.1649.85148,879
4/19/201148.8948.9448.3548.7681,720
4/18/201147.9448.7647.9448.74220,499
4/15/201147.8248.5447.7348.4879,465
4/14/201147.2948.1847.2647.98179,235
4/13/201147.1347.6547.0347.44114,708
4/12/201147.5747.9747.2747.3166,187
4/11/201147.0747.8147.0747.64105,666
4/8/201148.1148.1147.1447.14128,251
4/7/201147.6648.5447.4747.80388,564
4/6/201147.2747.7147.0747.71132,005
4/5/201146.9447.5546.7147.03163,063
4/4/201147.5047.7147.2047.4378,260
4/1/201147.5547.8947.2947.5080,864
3/31/201147.1847.5547.1347.4290,353
3/30/201146.7147.2146.6247.10313,620
3/29/201146.5046.8345.5646.65115,201
3/28/201146.6546.9246.4046.62180,033
3/25/201146.6347.0146.3046.8089,129
3/24/201146.5846.5846.0046.38111,363
Trading Center