IART

Historical Stock Prices

$45.3
*  
0.22
 negative 
0.48%
Get IART Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
11/20/2013 45 46 44.81 45.6 112,513
11/19/2013 44.41 44.97 43.836 44.934 124,074
11/18/2013 45.07 45.15 44.3701 44.53 158,595
11/15/2013 45.27 46 44.8089 45.09 163,688
11/14/2013 44.62 45.42 43.73 45.34 188,769
11/13/2013 44.04 44.69 43.45 44.6 232,186
11/12/2013 44.21 45.1 43.47 44.37 308,245
11/11/2013 43.66 45.26 42.9096 44.44 439,671
11/08/2013 42.2 43.53 41.784 43.37 399,839
11/07/2013 40.35 42.77 39.74 42.34 3,159,482
11/06/2013 45.12 45.14 41.8 42.4 661,098
11/05/2013 45.81 45.81 44.58 45.26 123,353
11/04/2013 45.37 46.4 45.01 46.23 126,609
11/01/2013 45.66 45.918 44.785 45.26 186,702
10/31/2013 45.78 46.28 45.1 45.78 148,920
10/30/2013 45.48 45.88 44.88 45.74 130,372
10/29/2013 44.54 45.73 43.91 45.33 331,411
10/28/2013 43.41 43.99 42.87 43.65 213,417
10/25/2013 43.46 43.84 41.64 43.42 135,674
10/24/2013 43.43 43.89 43.01 43.31 117,966
10/23/2013 42.48 44.25 39.831 43.43 189,411
10/22/2013 44.08 44.68 43.77 44.15 62,274
10/21/2013 43.94 44.2 43.2501 44.06 107,740
10/18/2013 44.03 44.47 43.9 44 94,984
10/17/2013 43.56 44.12 43.33 44.05 151,059
10/16/2013 43.07 43.66 42.48 43.59 117,513
10/15/2013 43.46 43.63 42.69 43 105,813
10/14/2013 42.86 43.82 42.76 43.65 100,866
10/11/2013 42.67 43.13 42.272 43.12 83,326
10/10/2013 41.81 42.74 41.51 42.72 122,821
10/09/2013 41.71 41.87 41.29 41.71 88,948
10/08/2013 41.26 41.92 41.06 41.51 192,197
10/07/2013 41.25 41.42 40.94 41.24 155,907
10/04/2013 40.72 41.39 40.65 41.38 180,654
10/03/2013 40.92 41.33 40.52 41.15 170,673
10/02/2013 40.93 41.05 40.27 41.03 105,958
10/01/2013 40.36 41 40.01 41 113,750
09/30/2013 39.84 40.29 39.34 40.25 105,492
09/27/2013 39.73 40.09 39.44 39.91 115,876
09/26/2013 39.18 39.79 39.02 39.78 152,910
09/25/2013 39.42 39.42 38.49 38.65 94,087
09/24/2013 39.13 39.64 38.68 39.28 72,673
09/23/2013 39.47 39.47 38.47 39.03 137,878
09/20/2013 39.93 40.03 39.44 39.45 204,171
09/19/2013 39.77 40.1 39.73 39.92 110,791
09/18/2013 39.92 39.92 39.36 39.76 102,069
09/17/2013 39.7 40.016 37.925 39.88 105,496
09/16/2013 40.23 40.23 39.78 39.83 167,273
09/13/2013 40.32 40.44 39.8 40.04 121,540
09/12/2013 40.78 41.13 40 40.18 126,176
09/11/2013 41.25 41.28 40.352 40.7 158,287
09/10/2013 40.86 41.09 40.31 40.75 158,545
09/09/2013 40.43 41.06 40.307 40.85 213,019
09/06/2013 40.97 41.13 39.63 40.51 149,150
09/05/2013 40.08 41.06 40.02 40.81 132,855
09/04/2013 40.34 40.69 40.06 40.16 172,863
09/03/2013 40.93 41.31 40.16 40.19 146,361
08/30/2013 40.95 41.15 40.5 40.64 129,512
08/29/2013 41.29 41.68 40.962 41.08 101,938
08/28/2013 41.22 41.38 40.895 41.32 157,150
08/27/2013 41.24 41.58 40.77 41.24 129,338
08/26/2013 41.78 42 41.46 41.58 54,494
08/23/2013 42.48 42.575 41.48 41.78 122,174
08/22/2013 42.39 43 41.3 42.48 232,338
08/21/2013 41.93 42.53 41.41 42.28 252,026
08/20/2013 42.03 42.678 42.03 42.07 265,585
08/19/2013 41.58 42.9 41.58 42.1 349,269
08/16/2013 40.92 41.97 40.031 41.4 276,405
08/15/2013 39.24 41.36 39.048 41.17 505,511
08/14/2013 37.98 38.05 37.39 37.46 61,742
08/13/2013 38.13 38.42 37.79 37.91 75,043
08/12/2013 37.75 38.31 37.57 38.09 252,261
08/09/2013 38.29 38.455 37.83 37.98 100,072
08/08/2013 37.95 38.37 37.75 38.26 169,225
08/07/2013 37.85 37.95 37.5175 37.76 73,888
08/06/2013 38.39 38.72 37.87 38 127,614
08/05/2013 38.6 38.845 38.4 38.56 92,107
08/02/2013 38.67 39.26 38.3 38.52 139,986
08/01/2013 39.5 40.07 37.18 38.56 329,284
07/31/2013 38.52 40.27 38.49 39.39 347,938
07/30/2013 38.42 38.64 38.02 38.16 112,870
07/29/2013 37.81 38.5 37.71 38.35 66,434
07/26/2013 37.75 38.27 37.52 37.94 40,695
07/25/2013 37.46 38.11 37.26 38 88,341
07/24/2013 37.8 37.89 37.36 37.5 54,085
07/23/2013 37.7 38.04 37.415 37.73 94,071
07/22/2013 37.76 38.3 37.6 37.74 93,211
07/19/2013 37.65 37.94 36.93 37.87 135,471
07/18/2013 38.14 38.14 37.79 37.85 90,677
07/17/2013 38.03 38.18 37.78 38.01 150,237
07/16/2013 38.11 38.3 37.75 37.79 117,584
07/15/2013 37.55 38.21 37.55 38.19 113,359
07/12/2013 37.34 37.68 37.2 37.56 78,757
07/11/2013 38.19 38.19 37.285 37.46 146,728
07/10/2013 37.95 37.95 37.37 37.83 101,124
07/09/2013 38.15 38.15 37.52 37.89 94,586
07/08/2013 37.8 38.47 37.6 38.19 96,029
07/05/2013 37.79 37.85 37.442 37.83 55,416
07/03/2013 36.57 37.52 36.111 37.4 69,870
07/02/2013 36.57 36.9999 36.2475 36.75 63,543
07/01/2013 36.79 37.119 35.73 36.7 91,441
06/28/2013 36.47 36.98 36 36.63 116,400
06/27/2013 36.16 36.65 35.78 36.48 53,124
06/26/2013 36.55 36.55 35.89 35.95 67,974
06/25/2013 36.53 36.8 35.88 36.29 228,939
06/24/2013 36.28 36.81 35.78 36.24 162,990
06/21/2013 36.1 36.52 36.1 36.45 187,232
06/20/2013 36.3 36.68 35.74 36.1 239,992
06/19/2013 37.46 37.97 36.59 36.64 261,568
06/18/2013 37.06 38.14 36.63 37.63 119,601
06/17/2013 36.66 37.29 36.41 36.92 143,141
06/14/2013 36 36.41 35.67 36.36 70,947
06/13/2013 35.77 36.21 35.54 36.03 160,773
06/12/2013 36.36 36.43 35.73 35.85 253,248
06/11/2013 36.51 36.51 36.13 36.27 134,550
06/10/2013 36.27 36.88 35.98 36.84 139,113
06/07/2013 36.47 36.75 36.05 36.17 108,457
06/06/2013 35.8 36.26 35.69 36.24 217,239
06/05/2013 36.08 36.57 35.5 35.85 223,208
06/04/2013 36.66 36.66 35.96 36.2 304,425
06/03/2013 37.86 37.86 36.73 36.93 193,195
05/31/2013 37.1 38.32 37.1 37.89 438,581
05/30/2013 37.35 37.46 36.95 37.32 96,564
05/29/2013 36.48 37.24 35.98 37.18 263,760
05/28/2013 36.79 37.0599 36.25 36.71 237,855
05/24/2013 36.32 36.59 36.04 36.4 94,893
05/23/2013 36.33 36.81 35.93 36.51 166,422
05/22/2013 36.87 37.27 36.365 36.5 392,142
05/21/2013 37.01 37.71 36.76 36.94 242,001
05/20/2013 36.54 37.0695 36.45 36.96 247,060
05/17/2013 36.21 36.57 36.02 36.53 288,825
05/16/2013 35.4 36.6 35.355 36.11 184,058
05/15/2013 35.97 36.03 35.29 35.51 329,537
05/14/2013 36.07 36.28 35.71 35.87 409,289
05/13/2013 35.54 35.96 35.12 35.88 83,593
05/10/2013 35.11 35.54 35.03 35.48 89,544
05/09/2013 35.11 35.49 35.01 35.14 150,274
05/08/2013 34.98 35.4 34.69 35.26 175,248
05/07/2013 34.65 35.1899 34.515 35.03 251,292
05/06/2013 34.62 34.886 34.48 34.66 159,289
05/03/2013 35.25 35.335 34.4 34.7 246,840
05/02/2013 39 39 33.131 35 461,603
05/01/2013 35.14 35.15 34.34 34.62 314,246
04/30/2013 34.34 35.15 34.28 35.03 513,405
04/29/2013 34.01 34.4 33.689 34.31 137,716
04/26/2013 33.74 33.93 33.37 33.83 193,003
04/25/2013 33.48 34.16 33.47 33.77 133,720
04/24/2013 33.36 33.63 33.15 33.46 674,374
04/23/2013 32.49 33.42 32.27 33.39 551,773
04/22/2013 32.52 32.57 31.87 32.31 236,848
04/19/2013 31.99 32.61 31.68 32.57 146,537
04/18/2013 31.91 32.22 31.63 32.04 212,718
04/17/2013 31.79 32.14 30.87 31.94 520,848
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 your brokers before you trade


Want to trade FX?