IART

Integra LifeSciences Holdings Corporation Historical Stock Prices

$48.81
*  
1.31
2.76%
Get IART Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading IART now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IART After Hours
 
 
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 for next time

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

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  47.47  48.855  47.47  48.81 99,316
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
09/25/2014 50.16 50.602 49.48 50.31 171,831
09/24/2014 49.6 50.34 49.36 50.31 111,020
09/23/2014 49.95 49.95 49.53 49.61 113,138
09/22/2014 49.64 50.02 49.13 49.97 152,496
09/19/2014 50.59 50.61 48.78 49.76 359,746
09/18/2014 50.31 50.75 50.31 50.49 96,951
09/17/2014 49.69 50.94 49.48 50.26 197,789
09/16/2014 49.08 49.08 48.26 48.98 157,985
09/15/2014 49.75 49.75 48.88 49.27 127,328
09/12/2014 49.86 49.86 49.17 49.68 123,480
09/11/2014 49.45 49.99 49.37 49.76 70,797
09/10/2014 50 50.19 49.38 49.8 129,302
09/09/2014 49.71 50.54 49.38 50.1 187,161
09/08/2014 49.32 49.9799 49.32 49.87 111,755
09/05/2014 49.27 49.565 48.98 49.5 58,040
09/04/2014 49.6 50.17 49.44 49.52 95,616
09/03/2014 50.14 50.385 49.38 49.61 128,045
09/02/2014 50 50.35 49.565 50.18 95,772
08/29/2014 49.7 50 48.35 49.99 91,288
08/28/2014 49.7 49.99 49.44 49.66 82,636
08/27/2014 50.06 50.38 49.84 50.01 123,049
08/26/2014 50.07 50.66 49.76 50.18 172,201
08/25/2014 50.84 51.321 50.01 50.09 140,211
08/22/2014 49.46 51.24 49.19 50.7 376,310
08/21/2014 48.85 49.95 48.75 49.67 233,934
08/20/2014 48.74 48.9 48.27 48.75 150,765
08/19/2014 49 49 48.4 48.91 148,289
08/18/2014 48.81 48.9 48.45 48.8 103,436
08/15/2014 49 49 48.02 48.49 223,455
08/14/2014 48.82 48.99 48.39 48.72 107,500
08/13/2014 48.66 48.99 48.35 48.8 123,360
08/12/2014 48.77 49.116 48.23 48.59 147,844
08/11/2014 48.73 49.48 48.37 48.86 127,368
08/08/2014 47.84 48.82 47.56 48.65 198,270
08/07/2014 48.73 48.73 47.66 47.85 201,193
08/06/2014 49.96 50 48.52 48.6 315,622
08/05/2014 48.3 50.25 47.91 50.01 176,595
08/04/2014 47.4 48.24 47.095 48.12 177,667
08/01/2014 47.51 47.57 46.94 47.24 126,520
07/31/2014 47.33 47.75 47.07 47.42 153,961
07/30/2014 47.95 47.95 47.5 47.77 94,723
07/29/2014 47.6 47.91 46.67 47.72 80,485
07/28/2014 47.48 47.84 47.11 47.57 90,567
07/25/2014 47.27 47.64 47.165 47.5 102,776
07/24/2014 47.55 47.94 47.24 47.61 124,631
07/23/2014 47.99 47.99 47.3 47.71 95,137
07/22/2014 47.37 47.9 47.045 47.74 131,757
07/21/2014 47.09 47.34 46.845 47.28 166,084
07/18/2014 47 47.5 46.95 47.32 162,700
07/17/2014 46.72 47.23 46.57 46.9 252,674
07/16/2014 47.28 47.56 46.75 47.06 143,583
07/15/2014 47.1 47.385 46.83 47.02 221,303
07/14/2014 47.13 47.35 46.64 47.05 315,766
07/11/2014 46.16 46.8 45.95 46.69 171,102
07/10/2014 45.31 46.5975 45.07 46.33 167,409
07/09/2014 46.68 46.725 45.9 46.18 129,838
07/08/2014 46.67 46.67 45.975 46.58 205,536
07/07/2014 47.27 47.34 46.44 46.77 159,984
07/03/2014 47.48 47.85 47.35 47.65 58,959
07/02/2014 47.53 47.91 47.03 47.31 77,955
07/01/2014 47.26 47.93 47.025 47.63 217,959
06/30/2014 47.2 47.28 46.63 47.06 128,515
06/27/2014 45.97 47.26 45.97 47.15 403,344
06/26/2014 47.17 47.17 46.41 46.91 88,422
06/25/2014 46.93 47.51 46.78 47.18 78,144
06/24/2014 46.9 47.75 46.9 47.2 98,984
06/23/2014 47.75 47.8745 46.89 47.11 97,756
06/20/2014 47.92 48.05 47.295 47.75 313,720
06/19/2014 47.96 47.96 47.08 47.73 145,394
06/18/2014 47.3 47.99 46.91 47.72 126,474
06/17/2014 47.41 47.65 46.99 47.3 236,741
06/16/2014 47.17 47.565 46.83 47.48 194,616
06/13/2014 47.69 47.69 46.8 47.01 138,197
06/12/2014 47.56 48 46.72 47.46 169,108
06/11/2014 47.18 47.65 47.05 47.45 91,987
06/10/2014 47.1 47.5 46.46 47.5 102,658
06/09/2014 46.63 47.44 46.25 47.36 107,637
06/06/2014 46.13 46.78 45.63 46.72 156,670
06/05/2014 45.28 46.08 44.85 45.94 64,128
06/04/2014 44.47 45.215 44.18 45.12 123,574
06/03/2014 44.29 45.23 44.22 44.74 139,682
06/02/2014 45.04 45.47 44.11 44.34 62,842
05/30/2014 45.71 45.71 44.89 44.95 64,547
05/29/2014 45.19 45.72 44.795 45.72 92,936
05/28/2014 45.49 45.49 44.82 45.01 64,462
05/27/2014 45.05 45.46 44.5002 45.46 62,215
05/23/2014 44.4 44.94 44.12 44.82 86,856
05/22/2014 44.4 44.56 44.07 44.3 65,763
05/21/2014 44.55 44.936 44 44.12 159,055
05/20/2014 44.42 44.78 44 44.31 158,475
05/19/2014 44.29 44.75 44.2 44.56 77,382
05/16/2014 44.16 44.62 43.81 44.47 84,421
05/15/2014 44 44.59 43.5537 44.25 167,775
05/14/2014 44.54 44.904 44 44.35 194,808
05/13/2014 45.67 45.67 44.61 44.69 134,422
05/12/2014 44.97 46.17 44.67 45.685 170,149
05/09/2014 44.14 44.96 43.82 44.86 96,552
05/08/2014 44.4 45.0965 44.028 44.34 150,126
05/07/2014 44.01 44.44 43.745 44.43 135,898
05/06/2014 43.97 45.54 43.74 44 186,262
05/05/2014 44.43 44.71 43.94 44.26 139,922
05/02/2014 44.88 45.51 44.36 44.87 121,048
05/01/2014 45.01 45.55 43.68 44.95 154,328
04/30/2014 45 45.625 44.01 45.58 120,067
04/29/2014 44.91 45.5025 43.766 44.84 122,441
04/28/2014 44.75 45.39 44.03 44.58 122,509
04/25/2014 45.08 45.67 44.45 44.65 160,049
04/24/2014 45.83 45.98 45.07 45.4 112,742
04/23/2014 45.77 46.12 45.4 45.73 78,735
04/22/2014 45.55 46.43 45.55 45.86 92,956
04/21/2014 45.2 45.76 44.97 45.38 56,875
04/17/2014 45.2 46.31 45.125 45.3 104,498
04/16/2014 45.37 45.76 45.11 45.52 102,031
04/15/2014 44.58 45.12 43.72 44.97 132,377
04/14/2014 44.28 44.6175 43.54 44.34 130,520
04/11/2014 43.58 44.47 42.5032 43.99 155,261
04/10/2014 45.72 45.848 43.83 44 134,675
04/09/2014 44.96 46.03 44.58 45.86 90,104
04/08/2014 44.71 45.65 44.64 44.99 101,355
04/07/2014 45.21 45.504 44.41 44.79 183,268
04/04/2014 46.29 46.57 44.92 45.28 145,293
04/03/2014 45.86 46.5 45.62 46.29 128,977
04/02/2014 46.1 46.169 45.74 45.96 156,858
04/01/2014 46.18 46.53 45.62 45.955 225,931
03/31/2014 45.34 46.19 45.31 45.99 171,831
03/28/2014 45.27 45.8 44.77 45.2 109,968
03/27/2014 45.38 45.7 44.46 45.23 76,988
03/26/2014 46.15 46.54 45.16 45.26 161,858
03/25/2014 46.39 46.54 45.4 45.77 96,721
03/24/2014 47.42 48.0425 46.03 46.41 106,979
03/21/2014 48.22 48.22 47.19 47.26 188,244
03/20/2014 47.89 48.33 47.55 47.9 128,789
03/19/2014 47.99 48.56 47.61 47.89 112,380
03/18/2014 47.08 47.9 46.92 47.88 130,123
03/17/2014 47.3 47.64 46.9 46.99 110,570
03/14/2014 47.63 48.15 47.02 47.14 131,032
03/13/2014 48.57 48.745 47.28 47.69 102,277
03/12/2014 48.8 48.94 47.86 48.31 141,547
03/11/2014 49.71 49.99 48.65 48.93 191,898
03/10/2014 48.86 49.45 48.67 49.43 134,393
03/07/2014 48.6 48.89 48.24 48.84 109,881
03/06/2014 47.81 48.4 47.748 48.27 106,895
03/05/2014 48.23 48.43 47.54 47.74 145,450
03/04/2014 47.36 48.23 47.055 48.19 233,277
03/03/2014 46.81 47.4 46.2301 46.9 177,423
02/28/2014 46.45 47.35 46.45 47.04 248,535
02/27/2014 45.56 46.41 45.11 46.35 233,317
02/26/2014 45.95 46.375 45.3 45.58 136,529
02/25/2014 46.58 47 45.11 45.84 285,002
02/24/2014 47.4 47.87 46.76 47.41 185,953
02/21/2014 47.71 48.07 47.24 47.37 159,861
02/20/2014 47.18 47.72 46.84 47.43 137,203
02/19/2014 47.75 48.46 47.1 47.2 245,254
02/18/2014 46.4 47.87 46.21 47.75 173,316
02/14/2014 46.62 46.9 46.09 46.18 133,914
02/13/2014 45.6 46.75 45.6 46.6 137,677
02/12/2014 46.02 46.51 45.81 45.98 71,559
02/11/2014 45.34 46.32 45.34 46.1 136,425
02/10/2014 45.16 45.99 44.802 45.93 121,349
02/07/2014 45.03 45.84 45 45.08 125,026
02/06/2014 45.12 45.3 44.71 45.06 165,872
02/05/2014 44.52 45.83 44.25 45 189,233
02/04/2014 44.5 45 43.56 44.8 116,240
02/03/2014 46.45 46.5 44.5 44.52 211,162
01/31/2014 45.91 46.8146 45.9 46.46 99,468
01/30/2014 46.61 46.8699 46.23 46.54 115,902
01/29/2014 46.37 46.92 45.79 46.31 131,730
01/28/2014 45.55 46.75 44.89 46.71 194,663
01/27/2014 46.87 47.15 45.49 45.55 142,850
01/24/2014 47.7 47.84 46.06 46.85 254,966
01/23/2014 47.81 48.015 47.12 47.97 301,498
01/22/2014 48.78 48.9 47.7 48.01 194,191
01/21/2014 49.18 49.18 48.52 48.65 194,122
01/17/2014 49.2 49.34 48.77 49.07 189,233
01/16/2014 49.06 49.71 48.55 49.25 171,191
01/15/2014 49.69 49.74 48.135 48.92 154,601
01/14/2014 49.05 49.58 48.76 49.5 108,789
01/13/2014 49.26 49.62 48.64 48.78 150,156
01/10/2014 49.5 49.902 49.23 49.48 216,788
01/09/2014 49.5 49.904 49.12 49.5 243,605
01/08/2014 49.39 49.85 49.2 49.46 398,827
01/07/2014 48.65 49.24 48.26 48.6 208,438
01/06/2014 48 48.71 47.52 48.55 194,470
01/03/2014 47.43 48.21 47.43 47.81 186,064
01/02/2014 47.49 47.91 46.73 47.42 209,717
12/31/2013 47.75 48.24 47.47 47.71 109,712
12/30/2013 47.86 48.06 47.6 47.65 101,859
12/27/2013 47.77 48.13 47.46 47.84 170,928
12/26/2013 47.47 47.82 45.935 47.6 135,427
12/24/2013 47.01 48.11 47.01 47.3 197,393
12/23/2013 46.67 47.39 46.54 47.28 181,172
12/20/2013 45.75 47.02 45.06 46.61 602,442
12/19/2013 46.12 46.35 45.46 45.61 160,525
12/18/2013 45.96 46.61 45.066 46.25 206,466
12/17/2013 46.15 46.62 45.17 46.03 196,432
12/16/2013 45.75 46.6345 43.67 46.01 204,162
12/13/2013 46.25 46.48 45.391 45.66 178,524
12/12/2013 46.1 46.54 45.906 46.1 252,080
12/11/2013 46.68 46.68 46 46.22 177,590
12/10/2013 46.83 47.07 46.42 46.78 185,727
12/09/2013 46.68 47.35 45.86 47.01 262,933
12/06/2013 46.93 47.2099 46.455 46.63 219,407
12/05/2013 46.48 46.78 46.09 46.64 192,575
12/04/2013 46.59 46.84 45.88 46.61 172,793
12/03/2013 46.48 46.9 45.95 46.65 192,530
12/02/2013 46.38 46.78 46 46.5 122,863
11/29/2013 46.3 46.8 45.89 46.45 64,852
11/27/2013 46.12 46.5 46 46.1 100,951
11/26/2013 45.92 46.24 45.5365 45.98 171,343
11/25/2013 45.96 46.162 45.69 45.95 154,984
11/22/2013 45.42 46.085 45.28 45.95 148,941
11/21/2013 45.58 45.91 45.2 45.32 156,180
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?