Integra Lifesciences Holdings Corp $45.30

down -0.22


17/4/2014 08:10 PM  |  NASDAQ : IART  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IART historical data

Date Open High Low Close Volume
2/9/201146.9747.1746.7547.0271,469
2/8/201146.7547.1546.4647.1563,587
2/7/201146.0447.0846.0446.89152,083
2/4/201146.3246.4546.0246.12116,975
2/3/201146.5146.7445.9446.4393,159
2/2/201146.6247.0446.2546.50469,248
2/1/201146.5547.3746.4746.91126,919
1/31/201146.6946.9846.2046.3899,791
1/28/201147.0747.1546.2346.37121,974
1/27/201147.5647.6447.1547.2267,178
1/26/201146.9847.8246.7647.66107,868
1/25/201146.5347.0546.3547.05128,247
1/24/201147.3247.8146.8146.83178,966
1/21/201148.8348.8347.9448.0089,357
1/20/201148.4948.7448.3048.46109,051
1/19/201148.7949.1848.3748.48145,653
1/18/201148.0548.8947.7248.7891,898
1/14/201147.8748.3947.5048.34118,131
1/13/201147.2947.7447.2947.7482,642
1/12/201147.7447.7647.2347.4165,110
1/11/201147.1847.6147.0647.2871,314
1/10/201147.0047.4246.7347.12130,745
1/7/201147.8347.8346.6247.2563,979
1/6/201147.9948.5347.4947.69126,965
1/5/201147.2447.9647.1447.8675,228
1/4/201148.3348.7347.0547.29114,587
1/3/201146.8248.6646.7748.42221,773
12/31/201048.0048.2147.2947.30111,153
12/30/201048.3048.5947.9947.9994,659
12/29/201048.9249.0148.4648.4861,330
12/28/201049.0049.3548.6348.9243,622
12/27/201048.8249.0748.6448.9754,520
12/23/201048.6249.0448.6248.9166,919
12/22/201049.2249.2248.7348.7588,451
12/21/201049.2149.4248.9949.0378,952
12/20/201049.7049.8149.1549.22106,326
12/17/201048.7949.8548.3749.71334,580
12/16/201047.8048.7547.4348.69148,788
12/15/201048.0849.1547.5747.84383,547
12/14/201048.0649.0247.8748.47160,513
12/13/201048.2548.3647.8147.91209,909
12/10/201047.7648.2547.6748.08157,167
12/9/201048.1248.4547.5147.78172,934
12/8/201047.6247.9247.3247.69360,897
12/7/201046.8448.7046.6647.71359,753
12/6/201045.2046.7245.1546.33191,971
12/3/201045.0545.4645.0545.34226,555
12/2/201044.9145.3544.6945.04156,449
12/1/201043.8744.9543.8244.76182,160
11/30/201043.1843.4842.8343.37322,253
11/29/201043.4243.8442.8043.31118,235
11/26/201043.7744.0143.6943.7316,466
11/24/201043.1744.1642.9744.1185,607
11/23/201042.3243.0542.2842.9465,119
11/22/201042.8343.1342.5942.86145,876
11/19/201043.1143.5242.7543.1862,414
11/18/201042.9143.5342.8643.08133,510
11/17/201042.3642.6642.0842.45127,314
11/16/201042.5543.0142.0442.31126,980
11/15/201042.9943.3042.6142.9652,874
11/12/201042.8043.2042.5342.69108,600
11/11/201042.7343.4342.6343.2497,219
11/10/201043.3043.4742.8143.06264,658
11/9/201043.3343.8643.0743.49150,727
11/8/201043.0543.3442.7643.33136,798
11/5/201043.8644.0543.1143.36105,345
11/4/201043.0044.1642.9944.16114,101
11/3/201042.8743.2042.4842.95166,874
11/2/201043.1543.3342.7642.95259,103
11/1/201043.3043.5642.6543.02174,986
10/29/201043.2443.9842.9243.02153,343
10/28/201042.4844.1842.2144.07227,309
10/27/201041.4842.1039.1242.09159,381
10/26/201041.5741.9241.4241.81110,475
10/25/201041.4341.8241.3041.8292,240
10/22/201041.3541.3540.9941.2064,488
10/21/201040.7941.3540.5441.18178,448
10/20/201040.2140.7540.1040.57318,982
10/19/201039.6239.9839.3239.96183,720
10/18/201039.6640.2339.2840.2253,867
10/15/201040.3240.3239.0339.59109,515
10/14/201039.7740.0939.4739.82101,497
10/13/201039.9540.1039.0639.89227,409
10/12/201039.0239.1738.5238.99117,897
10/11/201039.6239.6239.0739.1151,808
10/8/201039.1139.5138.6439.3769,656
10/7/201039.6139.6538.9139.0577,282
10/6/201039.2539.6039.1839.2878,780
10/5/201038.8239.3838.7339.25151,794
10/4/201039.2439.2438.1738.61142,975
10/1/201039.8539.8539.0839.3064,989
9/30/201039.3939.9039.2039.46116,951
9/29/201038.9839.4938.9839.2453,047
9/28/201039.0039.2838.5639.2173,099
9/27/201039.1239.1237.8038.99138,674
9/24/201038.4639.2038.0839.00154,671
9/23/201038.2638.7137.8037.90113,233
9/22/201039.0439.4638.4838.5899,467
9/21/201039.5539.9338.9039.3064,508
9/20/201038.8539.5938.5339.59108,662
Trading Center