Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTEGRA LIFESCIENCES HLDGS C Historical Prices

  • Historical Data: IART

    Return as of November 24 2009

    1 Month 5.69%
    6 Month 31.94%
    YTD -8.60%
    1 Year 15.69%
    3 Year -21.61%
    5 Year -5.08%

  • INTEGRA LIFESCIENCES HLDGS C ( IART ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 185,545 31.34 30.50 30.71 30.86
    10/27/09 180,616 31.42 30.79 30.99 31.20
    10/28/09 154,471 31.27 30.31 31.25 30.37
    10/29/09 142,412 30.74 30.21 30.60 30.53
    10/30/09 298,662 30.81 29.69 30.31 30.54
    11/02/09 158,858 30.71 30.36 30.60 30.58
    11/03/09 175,446 31.12 30.50 30.50 31.12
    11/04/09 245,840 32.16 30.99 31.75 31.41
    11/05/09 111,666 31.90 30.75 30.75 31.81
    11/06/09 129,193 31.83 31.46 31.61 31.67
    11/09/09 78,868 31.94 31.53 31.94 31.78
    11/10/09 69,609 31.97 31.34 31.63 31.60
    11/11/09 69,706 32.14 31.60 31.74 31.89
    11/12/09 78,126 32.139 31.36 31.93 31.37
    11/13/09 74,091 32.07 31.32 31.40 31.95
    11/16/09 180,569 32.78 31.74 32.07 32.11
    11/17/09 149,985 32.26 31.655 31.97 32.02
    11/18/09 48,057 32.00 31.81 31.93 31.99
    11/19/09 95,468 31.88 31.31 31.81 31.58
    11/20/09 87,834 32.01 31.51 31.51 31.99
    11/23/09 151,240 32.88 32.00 32.00 32.51

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IART

    Valuation

    Calculate the value of or shares of IART , since