IART

Integra LifeSciences Holdings Corporation Historical Stock Prices

$64.06
*  
0.06
0.09%
Get IART Alerts
*Delayed - data as of Jul. 31, 2015 13:47 ET  -  Find a broker to begin trading IART now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IART Real Time
 
 
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 29-APR-2015 TO 30-JUL-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.
13:47  64.61  65.49  63.881  64.06 155,714
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
06/01/2015 64.2871 64.429 63.1901 63.9088 122,051
05/29/2015 64.202 64.7505 63.3036 63.5211 147,803
05/28/2015 63.767 64.5708 63.5211 64.4431 144,901
05/27/2015 63.0388 64.0791 62.5754 64.0034 146,783
05/26/2015 63.7292 65.1382 62.7457 63.1239 132,384
05/22/2015 64.2966 64.9207 63.209 63.8521 173,486
05/21/2015 64.5897 65.0437 63.8521 64.3911 138,057
05/20/2015 63.9845 65.281 63.5306 64.7127 212,363
05/19/2015 63.4265 64.2871 62.9159 64.0034 123,201
05/18/2015 62.4336 63.975 62.2161 63.3982 124,956
05/15/2015 62.5092 63.0577 62.1026 62.4147 137,379
05/14/2015 62.0931 63 61.4595 62.3768 151,646
05/13/2015 61.3933 61.8851 61.2893 61.7527 171,541
05/12/2015 61.2609 61.8851 60.3153 61.4123 170,427
05/11/2015 61.3839 62.1499 61.2231 61.5919 289,491
05/08/2015 61.4123 61.696 60.7219 61.2799 398,646
05/07/2015 60.9772 61.5541 60.5233 60.7976 411,006
05/06/2015 61.469 61.9607 60.9583 61.1096 330,041
05/05/2015 61.5068 62.2444 61.0813 61.3555 288,119
05/04/2015 62.235 62.6653 61.7905 61.7905 300,162
05/01/2015 60.476 63.105 58.1118 61.9229 1,030,290
04/30/2015 57.0905 58.6225 55.1425 55.5869 270,032
04/29/2015 57.9132 57.97 56.717 57.5823 138,308
*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?