IART

Historical Stock Prices

$53.9
*  
0.22
0.41%
Get IART Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading IART now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 53.87 54.22 53.38 53.9 63,917
12/24/2014 53.52 54.1299 53.15 53.68 48,589
12/23/2014 53.73 53.855 52.87 53.36 124,364
12/22/2014 52.96 53.5899 52.72 53.43 102,969
12/19/2014 52.39 53.12 52.21 52.92 271,461
12/18/2014 52 52.62 51.45 52.49 240,428
12/17/2014 50.56 51.69 49.89 51.54 143,009
12/16/2014 50.44 51.2 50.06 50.31 133,887
12/15/2014 50.53 50.6 50.15 50.46 138,044
12/12/2014 49.88 50.71 49.88 50.26 188,423
12/11/2014 49.41 50.43 48.87 50.41 210,495
12/10/2014 50.2 50.32 49.12 49.17 140,574
12/09/2014 48.59 50.41 48.17 50.17 176,656
12/08/2014 48.59 49.69 48.48 48.73 81,078
12/05/2014 48.21 49.03 48.21 48.71 104,812
12/04/2014 47.79 48.66 47.775 48.2 87,475
12/03/2014 48.41 48.45 47.72 47.79 174,146
12/02/2014 49.37 49.77 48.02 48.24 221,292
12/01/2014 49.14 49.84 48.79 49.11 99,902
11/28/2014 49.3 49.99 49.12 49.24 81,105
11/26/2014 48.83 49.43 48.63 49.37 88,789
11/25/2014 48.99 49 48.19 48.75 114,661
11/24/2014 47.47 48.855 47.47 48.81 100,539
11/21/2014 48.11 48.57 47.05 47.5 119,675
11/20/2014 47.01 47.626 46.67 47.49 87,036
11/19/2014 47.37 47.61 47.12 47.29 139,357
11/18/2014 47.64 48.27 47.45 47.49 134,086
11/17/2014 47.49 48.07 47.47 47.52 171,643
11/14/2014 48.16 48.36 47.52 47.64 165,783
11/13/2014 48.4 48.5218 48.05 48.11 126,622
11/12/2014 47.41 48.47 47.36 48.23 144,955
11/11/2014 47.42 47.9 47.11 47.53 106,125
11/10/2014 47.01 47.66 46.85 47.38 125,700
11/07/2014 46.88 47.3895 46.55 47.05 387,826
11/06/2014 46.69 47.28 46.66 46.93 259,320
11/05/2014 47.84 48.41 46.62 46.77 170,085
11/04/2014 49.59 49.59 47.02 47.29 419,267
11/03/2014 50.96 51.76 50.82 51.49 244,047
10/31/2014 50.51 51.17 50.18 51.11 214,054
10/30/2014 49.2 50.9599 48.98 49.74 341,591
10/29/2014 49.57 50.045 49.25 49.435 194,768
10/28/2014 49.94 49.94 49.42 49.5 252,727
10/27/2014 49.41 49.77 49 49.63 112,183
10/24/2014 49.63 49.95 49.5 49.72 131,184
10/23/2014 49.17 49.82 49.015 49.485 112,095
10/22/2014 49.96 50.16 48.78 48.86 255,938
10/21/2014 49.39 49.98 48.578 49.85 118,157
10/20/2014 47.96 49.15 47.96 49.13 121,551
10/17/2014 48.97 48.97 47.52 48.2 169,567
10/16/2014 48.33 49.15 48.14 48.35 104,473
10/15/2014 48.11 49.25 47.39 49 162,741
10/14/2014 49.28 49.3 48.4 48.67 144,557
10/13/2014 48.87 49.59 48.76 48.89 103,384
10/10/2014 49.1 49.96 48.58 48.88 121,908
10/09/2014 50.13 50.41 49.29 49.36 87,589
10/08/2014 48.98 50.36 48.5901 50.22 97,420
10/07/2014 50.04 50.04 48.87 48.95 127,164
10/06/2014 50.13 50.8 49.87 50.37 183,963
10/03/2014 50.12 50.55 49.68 49.9 94,509
10/02/2014 49.72 50.15 49.38 49.63 99,188
10/01/2014 49.69 50.24 49.1 49.71 232,848
09/30/2014 50.19 50.44 49.64 49.64 139,038
09/29/2014 49.59 50.22 49.104 50.13 73,184
09/26/2014 50.33 50.64 49.47 50.04 180,140
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?