IART

Integra LifeSciences Holdings Corporation Historical Stock Prices

$60.24
*  
1.89
3.24%
Get IART Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading IART now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IART Pre-Market
 
 
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 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  58.84  60.30  58.025  60.24 319,585
09/02/2015 58.84 60.3 58.025 60.24 320,444
09/01/2015 59.09 59.88 58.1 58.35 209,757
08/31/2015 60.54 61.68 59.91 59.98 534,388
08/28/2015 60.25 61.435 60.07 60.79 218,446
08/27/2015 60.55 61.15 59.31 60.54 251,437
08/26/2015 60.53 61.295 57.785 59.71 424,129
08/25/2015 60.79 60.79 59.01 59.25 294,676
08/24/2015 58.58 61 57.19 58.86 352,815
08/21/2015 59.94 61.4 59.3316 60.71 341,338
08/20/2015 61.87 62 60.47 60.85 341,392
08/19/2015 62.36 62.54 61.465 61.83 280,313
08/18/2015 62.62 63.01 62.22 62.81 131,758
08/17/2015 61.98 62.75 61.31 62.75 186,603
08/14/2015 61.52 62.12 60.82 62.04 232,048
08/13/2015 61.38 62.18 61.09 61.8 542,034
08/12/2015 61.45 62.1 60.496 61.49 408,900
08/11/2015 61.66 62.24 61.43 61.76 259,464
08/10/2015 62.58 63.09 61.733 61.93 326,100
08/07/2015 60.9 62.59 60.23 62.49 528,871
08/06/2015 62.15 62.67 60.19 60.9 646,388
08/05/2015 61.67 62.5 61.24 62.21 2,868,765
08/04/2015 63.39 64.37 61.68 62.04 683,859
08/03/2015 64.21 65.12 63.68 64.08 255,856
07/31/2015 64.61 65.49 63.77 64.13 262,480
07/30/2015 64.06 64.87 61.86 64 246,218
07/29/2015 66.03 66.03 63.68 64.18 246,614
07/28/2015 65.29 65.29 63.644 64.69 484,765
07/27/2015 64.63 65.03 63.84 64.94 139,197
07/24/2015 65.28 65.51 64.64 65.11 198,590
07/23/2015 65.71 65.99 64.015 65.24 133,252
07/22/2015 64 66.3 63.81 65.62 387,603
07/21/2015 63.39 64.36 63.39 64.35 185,246
07/20/2015 63.23 63.41 62.76 63.39 148,325
07/17/2015 63.5 63.77 62.57 63.12 141,594
07/16/2015 63.71 64.042 63.1 63.5 234,831
07/15/2015 63.69 64.06 63.01 63.37 175,985
07/14/2015 63.3 63.97 63.12 63.78 98,222
07/13/2015 63.15 63.81 63.09 63.25 144,097
07/10/2015 62.94 63.45 61.8152 63.06 172,188
07/09/2015 62.71 62.98 61.9 62.08 404,385
07/08/2015 60.76 62.24 60.76 62 262,586
07/07/2015 61.32 61.74 60.21 61.49 198,746
07/06/2015 59.95 61.6 57.74 61.49 316,417
07/02/2015 62.67 65.23 60.37 60.53 347,972
07/01/2015 63.767 64.741 62.4336 62.67 466,430
06/30/2015 64.0791 64.7032 63.0483 63.7102 1,256,021
06/29/2015 65.6678 65.9042 63.4265 63.8143 338,662
06/26/2015 65.6111 66.4246 65.0153 65.2328 561,842
06/25/2015 65.3746 65.5874 64.7883 65.2895 144,758
06/24/2015 65.5732 65.7056 65.0626 65.1098 137,568
06/23/2015 65.8096 66.5 65.2706 65.6205 157,695
06/22/2015 64.41 66.1785 63.3603 66.0272 264,082
06/19/2015 64.098 64.5021 63.4171 63.9088 345,427
06/18/2015 63.3414 64.098 63.0294 63.975 199,402
06/17/2015 63.5117 63.8521 62.8686 63.1996 297,638
06/16/2015 63.332 63.6346 62.8213 63.2469 218,124
06/15/2015 63.7575 63.767 62.8071 63.332 203,288
06/12/2015 65.0247 65.3274 64.0318 64.3438 190,248
06/11/2015 64.9585 65.4787 64.3438 65.1004 132,923
06/10/2015 64.8829 65.7435 64.5141 64.8451 197,034
06/09/2015 65.2612 66.1595 64.0129 64.6843 474,814
06/08/2015 65.072 66.0801 65.0531 65.4976 152,153
06/05/2015 64.3628 65.3746 63.5873 65.2328 172,732
06/04/2015 64.7316 65.299 64.0412 64.3155 88,724
06/03/2015 64.7032 65.4976 64.2209 65.1288 179,426
06/02/2015 63.6346 64.4195 63.3225 64.3722 132,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?