IARTINTEGRA LIFESCIENCES HOLDINGS C11/20/09 17:35
LAST:

 31.99		CHANGE:
 0.41		OPEN:
31.51		HIGH:
32.01		ASK:
80.12		VOLUME:
87,834
CHANGE(%):
1.30		PREV:
31.58		LOW:
31.51		BID:
25.74		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/0931.5132.0131.5131.9987,8000
11/19/0931.8131.8831.3131.5895,4000
11/18/0931.9332.0031.8131.9948,0000
11/17/0931.9732.2631.6632.02149,9000
11/16/0932.0732.7831.7432.11180,5000
11/13/0931.4032.0731.3231.9574,0000
11/12/0931.9332.1431.3631.3778,1000
11/11/0931.7432.1431.6031.8969,7000
11/10/0931.6331.9731.3431.6069,6000
11/09/0931.9431.9431.5331.7878,8000
11/06/0931.6131.8331.4631.67129,1000
11/05/0930.7531.9030.7531.81111,6000
11/04/0931.7532.1630.9931.41245,8000
11/03/0930.5031.1230.5031.12175,4000
11/02/0930.6030.7130.3630.58158,8000
10/30/0930.3130.8129.6930.54298,6000
10/29/0930.6030.7430.2130.53142,4000
10/28/0931.2531.2730.3130.37154,4000
10/27/0930.9931.4230.7931.20180,6000
10/26/0930.7131.3430.5030.86185,5000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist