IART Historical Prices | Integra LifeSciences Holdings C Stock

Dow

0.34% Nasdaq

0.16%

Integra LifeSciences Holdings Corporation (IART)

-NasdaqGS

36.94 0.02(0.05%) 4:00PM EDT|After Hours : 36.94 0.00 (0.00%) 4:25PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	36.54	37.07	36.45	36.96	247,100	36.96
May 17, 2013	36.21	36.57	36.02	36.53	288,900	36.53
May 16, 2013	35.40	36.60	35.36	36.11	184,100	36.11
May 15, 2013	35.97	36.03	35.29	35.51	329,600	35.51
May 14, 2013	36.07	36.28	35.71	35.87	409,300	35.87
May 13, 2013	35.54	35.96	35.12	35.88	83,600	35.88
May 10, 2013	35.11	35.54	35.03	35.48	89,600	35.48
May 9, 2013	35.11	35.49	35.01	35.14	150,300	35.14
May 8, 2013	34.98	35.40	34.69	35.26	175,300	35.26
May 7, 2013	34.65	35.19	34.52	35.03	251,300	35.03
May 6, 2013	34.62	34.89	34.48	34.66	159,300	34.66
May 3, 2013	35.25	35.34	34.40	34.70	246,900	34.70
May 2, 2013	39.00	39.00	33.13	35.00	461,700	35.00
May 1, 2013	35.14	35.15	34.34	34.62	314,900	34.62
Apr 30, 2013	34.34	35.15	34.28	35.03	513,500	35.03
Apr 29, 2013	34.01	34.40	33.69	34.31	137,800	34.31
Apr 26, 2013	33.74	33.93	33.37	33.83	193,100	33.83
Apr 25, 2013	33.48	34.16	33.47	33.77	133,800	33.77
Apr 24, 2013	33.36	33.63	33.15	33.46	674,700	33.46
Apr 23, 2013	32.49	33.42	32.27	33.39	551,800	33.39
Apr 22, 2013	32.52	32.57	31.87	32.31	236,900	32.31
Apr 19, 2013	31.99	32.61	31.68	32.57	146,600	32.57
Apr 18, 2013	31.91	32.22	31.63	32.04	212,800	32.04
Apr 17, 2013	31.79	32.14	30.87	31.94	520,900	31.94
Apr 16, 2013	33.21	33.29	31.73	31.84	378,200	31.84
Apr 15, 2013	33.51	33.83	32.98	33.02	266,300	33.02
Apr 12, 2013	34.01	34.21	33.21	33.88	507,100	33.88
Apr 11, 2013	33.75	35.88	33.55	34.11	1,183,000	34.11
Apr 10, 2013	37.96	38.54	37.88	38.38	94,400	38.38
Apr 9, 2013	38.26	38.57	37.83	37.90	105,700	37.90
Apr 8, 2013	38.21	38.44	37.74	38.10	111,600	38.10
Apr 5, 2013	38.21	38.62	38.09	38.20	135,900	38.20
Apr 4, 2013	39.04	39.12	38.59	38.82	84,800	38.82
Apr 3, 2013	39.36	39.86	38.70	39.00	184,800	39.00
Apr 2, 2013	39.11	39.71	38.96	39.42	111,800	39.42
Apr 1, 2013	38.81	39.02	38.52	38.96	185,300	38.96
Mar 28, 2013	39.20	39.27	38.79	39.01	168,900	39.01
Mar 27, 2013	39.34	39.49	38.70	39.12	178,700	39.12
Mar 26, 2013	39.52	39.70	38.99	39.56	138,700	39.56
Mar 25, 2013	40.11	40.28	39.09	39.25	91,500	39.25
Mar 22, 2013	40.22	40.29	39.92	40.09	75,500	40.09
Mar 21, 2013	39.58	40.15	39.58	40.01	126,700	40.01
Mar 20, 2013	40.40	40.64	39.62	39.92	118,500	39.92
Mar 19, 2013	40.47	40.52	39.83	40.24	145,600	40.24
Mar 18, 2013	41.08	41.46	40.09	40.37	138,300	40.37
Mar 15, 2013	41.88	41.88	41.12	41.63	268,300	41.63
Mar 14, 2013	41.56	41.90	41.19	41.90	124,000	41.90
Mar 13, 2013	41.37	42.00	41.14	41.59	229,600	41.59
Mar 12, 2013	41.32	41.55	41.12	41.43	105,500	41.43
Mar 11, 2013	41.38	41.59	40.91	41.43	97,100	41.43
Mar 8, 2013	41.03	41.41	40.65	41.37	118,000	41.37
Mar 7, 2013	40.83	40.92	40.39	40.69	204,000	40.69
Mar 6, 2013	41.49	41.49	40.54	40.92	97,700	40.92
Mar 5, 2013	41.41	41.79	40.52	41.31	141,800	41.31
Mar 4, 2013	40.66	41.42	40.33	41.24	170,200	41.24
Mar 1, 2013	40.35	41.33	39.78	40.86	185,300	40.86
Feb 28, 2013	39.89	40.97	39.73	40.70	178,600	40.70
Feb 27, 2013	39.73	40.14	39.55	40.01	131,300	40.01
Feb 26, 2013	39.72	40.04	39.54	39.76	106,400	39.76
Feb 25, 2013	40.25	40.43	39.34	39.34	183,800	39.34
Feb 22, 2013	40.68	41.31	39.37	40.00	308,000	40.00
Feb 21, 2013	42.25	43.52	40.00	40.34	417,200	40.34
Feb 20, 2013	44.21	44.53	41.73	42.02	248,000	42.02
Feb 19, 2013	43.43	44.40	43.33	44.11	141,500	44.11
Feb 15, 2013	43.35	43.58	43.09	43.41	115,600	43.41
Feb 14, 2013	42.68	43.40	42.68	43.09	122,300	43.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IART

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Integra LifeSciences Holdings Corporation (IART)