Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 7:07PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Integra LifeSciences Holdings Corporation (IART)

At 1:00PM ET: 32.95   0.31 (0.93%)

MORE ON IART

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 33.46 33.61 33.02 33.26 75,900 33.26 24-Nov-09 32.51 33.22 32.15 33.21 155,800 33.21 23-Nov-09 32.00 32.88 32.00 32.51 151,300 32.51 20-Nov-09 31.51 32.01 31.51 31.99 87,900 31.99 19-Nov-09 31.81 31.88 31.31 31.58 95,500 31.58 18-Nov-09 31.93 32.00 31.81 31.99 48,100 31.99 17-Nov-09 31.97 32.26 31.66 32.02 150,000 32.02 16-Nov-09 32.07 32.78 31.74 32.11 180,600 32.11 13-Nov-09 31.40 32.07 31.32 31.95 74,100 31.95 12-Nov-09 31.93 32.14 31.36 31.37 71,200 31.37 11-Nov-09 31.74 32.14 31.60 31.89 69,800 31.89 10-Nov-09 31.63 31.97 31.34 31.60 69,700 31.60 9-Nov-09 31.94 31.94 31.53 31.78 70,600 31.78 6-Nov-09 31.61 31.83 31.46 31.67 129,200 31.67 5-Nov-09 30.75 31.90 30.75 31.81 111,700 31.81 4-Nov-09 31.75 32.16 30.99 31.41 245,900 31.41 3-Nov-09 30.50 31.12 30.50 31.12 175,500 31.12 2-Nov-09 30.60 30.71 30.36 30.58 158,900 30.58 30-Oct-09 30.31 30.81 29.69 30.54 297,900 30.54 29-Oct-09 30.60 30.74 30.21 30.53 142,500 30.53 28-Oct-09 31.25 31.27 30.31 30.37 154,500 30.37 27-Oct-09 30.99 31.42 30.79 31.20 180,700 31.20 26-Oct-09 30.71 31.34 30.50 30.86 185,600 30.86 23-Oct-09 31.09 31.11 30.60 30.76 136,400 30.76 22-Oct-09 31.16 31.31 30.85 31.08 120,700 31.08 21-Oct-09 31.25 31.85 31.07 31.12 101,000 31.12 20-Oct-09 31.82 32.03 31.20 31.47 81,400 31.47 19-Oct-09 31.80 32.15 31.63 31.94 93,800 31.94 16-Oct-09 32.15 32.15 31.70 31.87 160,400 31.87 15-Oct-09 32.08 32.33 31.93 32.20 239,500 32.20 14-Oct-09 32.28 32.47 31.76 32.35 91,400 32.35 13-Oct-09 32.12 32.20 31.71 31.88 135,300 31.88 12-Oct-09 32.84 32.84 31.94 31.99 177,800 31.99 9-Oct-09 32.49 32.70 32.14 32.55 256,300 32.55 8-Oct-09 32.67 32.75 32.06 32.40 183,900 32.40 7-Oct-09 32.38 32.53 32.16 32.40 147,500 32.40 6-Oct-09 32.56 32.56 31.99 32.38 249,600 32.38 5-Oct-09 32.81 33.01 31.84 32.49 235,800 32.49 2-Oct-09 32.79 33.03 32.52 32.61 135,800 32.61 1-Oct-09 34.12 34.20 32.87 32.92 138,300 32.92 30-Sep-09 34.32 34.39 33.59 34.15 148,600 34.15 29-Sep-09 34.77 34.86 34.30 34.39 87,800 34.39 28-Sep-09 33.96 34.92 33.75 34.85 125,500 34.85 25-Sep-09 33.55 34.03 33.38 33.73 105,600 33.73 24-Sep-09 34.28 34.64 33.39 33.52 129,000 33.52 23-Sep-09 34.95 34.95 34.27 34.28 90,400 34.28 22-Sep-09 35.22 35.23 34.43 34.82 137,800 34.82 21-Sep-09 34.96 36.20 34.94 34.94 205,800 34.94 18-Sep-09 35.69 35.79 35.19 35.28 143,300 35.28 17-Sep-09 35.59 35.90 35.29 35.65 92,300 35.65 16-Sep-09 35.49 35.84 35.28 35.65 232,300 35.65 15-Sep-09 35.13 35.61 34.64 35.53 227,600 35.53 14-Sep-09 34.76 35.29 34.72 35.24 77,000 35.24 11-Sep-09 34.69 35.11 34.28 35.04 142,100 35.04 10-Sep-09 34.22 34.76 33.67 34.76 83,200 34.76 9-Sep-09 33.71 34.75 33.68 34.34 176,800 34.34 8-Sep-09 33.82 33.82 32.89 33.62 198,500 33.62 4-Sep-09 33.27 33.98 33.26 33.85 70,300 33.85 3-Sep-09 33.39 33.50 32.70 33.39 107,700 33.39 2-Sep-09 33.42 33.70 33.17 33.24 169,300 33.24 1-Sep-09 33.74 34.27 33.18 33.39 194,200 33.39 31-Aug-09 33.78 34.13 33.52 33.79 225,500 33.79 28-Aug-09 34.61 34.61 33.82 34.03 103,500 34.03 27-Aug-09 34.51 34.65 33.84 34.50 196,300 34.50 26-Aug-09 35.25 35.41 34.74 34.84 133,600 34.84 25-Aug-09 35.06 35.38 34.76 35.24 105,800 35.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions