NASDAQ, IART End of Day and Historical Stock Data [Integra Lifesciences]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IART:

11 Aug 25 16:45

LAST: 12.75	CHANGE: 0.21	OPEN: 13.02	HIGH: 13.26	ASK: 47.58	VOLUME: 1.38M
LAST: 12.75	CHG(%): 1.62	PREV: 12.96	LOW: 12.64	BID: 46.32

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	13.02	13.26	12.64	12.75	1.43M
08 Aug 25	12.64	13.16	12.61	12.96	1.5M
07 Aug 25	12.51	12.92	12.38	12.63	1.74M
06 Aug 25	12.70	12.79	12.27	12.37	1.6M
05 Aug 25	12.61	12.94	12.46	12.73	1.57M
04 Aug 25	12.32	12.60	11.96	12.56	2.27M
01 Aug 25	12.72	12.72	11.57	12.31	2.23M
31 Jul 25	13.10	14.07	13.00	13.14	3.1M
30 Jul 25	12.90	12.95	12.27	12.37	1.28M
29 Jul 25	13.08	13.22	12.81	12.86	969K

COMPANY PROFILE

Name:
About:	The terms ?we,? ?our,? ?us,? ?Company? and ?Integra? refer to Integra LifeSciences Holdings Corporation, a Delaware corporation, and its subsidiaries unless the context suggests otherwise. Integra, a world leader in regenerative medicine, is dedicated to improving the quality of life for patients through the development, manufacturing and marketing of cost-effective surgical implants and medical instruments. Our products are used to treat millions of patients every year, primarily in neurosurgery, extremity reconstruction, orthopedics and general surgery. Revenues grew to $550.5 million in 2007, an increase of 31.3% from $419.3 million in 2006. Founded in 1989, Integra has grown to be a leader in applying the principles of biotechnology to medical devices, particularly for neurosurgery and extremity reconstruction, and is one of the largest surgical instrument companies in the United States. ...
Sector:	Capital Goods
Industry:	Biotechnology: Laboratory Analytical Instruments
CUSIP:	457985208
CIK:	0917520

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 16, 1995

Purchase Intraday History
for this symbol from Aug 16, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.35
PEG Ratio:	2.25
EPS Ratio:	-0.38
PtB:	0.69
PtS:	3.55
EBITDA:	240.98M
Shares:	77.71M
Market Cap:	990.83M
52wk range:	11.06 - 27.13

TECHNICALS

MA5:	12.69
MA20:	12.44
MA50:	12.57
MA200:	18.91
STO9:	26.70
RSI14:	56.78
WPR14:	-46.99
MTM14:	-0.05
ROC14:	0.00
Week High:	13.26
Week Low:	12.27
Month High:	14.07
Month Low:	11.08
Volatility:	18.02