Integra LifeSciences Holdings (NQ: IART)
64.08 USD  -0.05 (-0.08%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 64.21 65.12 63.68 64.08 256,400 -0.05(-0.08%)
Jul 31, 2015 64.61 65.49 63.77 64.13 262,480 +0.13(+0.20%)
Jul 30, 2015 64.06 64.87 61.86 64.00 246,218 -0.18(-0.28%)
Jul 29, 2015 66.03 66.03 63.68 64.18 246,614 -0.51(-0.79%)
Jul 28, 2015 65.29 65.29 63.64 64.69 484,765 -0.25(-0.38%)
Jul 27, 2015 64.63 65.03 63.84 64.94 139,197 -0.17(-0.26%)
Jul 24, 2015 65.28 65.51 64.64 65.11 198,590 -0.13(-0.20%)
Jul 23, 2015 65.71 65.99 64.01 65.24 133,252 -0.38(-0.58%)
Jul 22, 2015 64.00 66.30 63.81 65.62 387,603 +1.27(+1.97%)
Jul 21, 2015 63.39 64.36 63.39 64.35 185,246 +0.96(+1.51%)
Jul 20, 2015 63.23 63.41 62.76 63.39 148,325 +0.27(+0.43%)
Jul 17, 2015 63.50 63.77 62.57 63.12 141,594 -0.38(-0.60%)
Jul 16, 2015 63.71 64.04 63.10 63.50 234,831 +0.13(+0.21%)
Jul 15, 2015 63.69 64.06 63.01 63.37 175,985 -0.41(-0.64%)
Jul 14, 2015 63.30 63.97 63.12 63.78 98,222 +0.53(+0.84%)
Jul 13, 2015 63.15 63.81 63.09 63.25 144,097 +0.19(+0.30%)
Jul 10, 2015 62.94 63.45 61.82 63.06 172,188 +0.98(+1.58%)
Jul 09, 2015 62.71 62.98 61.90 62.08 404,385 +0.08(+0.13%)
Jul 08, 2015 60.76 62.24 60.76 62.00 262,586 +0.51(+0.83%)
Jul 07, 2015 61.32 61.74 60.21 61.49 198,746 +0.00(+0.00%)
Jul 06, 2015 59.95 61.60 57.74 61.49 316,424 +0.96(+1.59%)
Jul 02, 2015 60.53 60.53 60.53 0 -5.74(-8.66%)
Jul 01, 2015 67.43 68.46 66.02 66.27 466,430 -1.10(-1.63%)
Jun 30, 2015 67.76 68.42 66.67 67.37 1,256,021 -0.11(-0.16%)
Jun 29, 2015 69.44 69.69 67.07 67.48 338,971 -1.50(-2.17%)
Jun 26, 2015 69.38 70.24 68.75 68.98 561,842 -0.06(-0.09%)
Jun 25, 2015 69.13 69.36 68.51 69.04 144,758 +0.19(+0.28%)
Jun 24, 2015 69.34 69.48 68.80 68.85 137,568 -0.54(-0.78%)
Jun 23, 2015 70.32 69.02 69.39 157,695 -0.43(-0.62%)
Jun 22, 2015 68.11 69.98 67.00 69.82 264,082 +2.24(+3.31%)
Jun 19, 2015 67.78 68.21 67.06 67.58 345,427 -0.07(-0.10%)
Jun 18, 2015 66.98 67.78 66.65 67.65 199,402 +0.82(+1.23%)
Jun 17, 2015 67.16 67.52 66.48 66.83 297,638 -0.05(-0.07%)
Jun 16, 2015 66.97 67.29 66.43 66.88 218,124 -0.09(-0.13%)
Jun 15, 2015 67.42 67.43 66.42 66.97 203,288 -1.07(-1.57%)
Jun 12, 2015 68.76 69.08 67.71 68.04 190,248 -0.80(-1.16%)
Jun 11, 2015 68.69 69.24 68.04 68.84 132,923 +0.27(+0.39%)
Jun 10, 2015 68.61 69.52 68.22 68.57 197,034 +0.17(+0.25%)
Jun 09, 2015 69.01 69.96 67.69 68.40 474,914 -0.86(-1.24%)
Jun 08, 2015 68.81 69.88 68.79 69.26 152,153 +0.28(+0.41%)
Jun 05, 2015 68.06 69.13 67.24 68.98 172,732 +0.97(+1.43%)
Jun 04, 2015 68.45 69.05 67.72 68.01 88,724 -0.86(-1.25%)
Jun 03, 2015 68.42 69.26 67.91 68.87 179,426 +0.80(+1.18%)
Jun 02, 2015 67.29 68.12 66.96 68.07 132,688 +0.49(+0.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here