$60.33 -0.62 (%) Dentsply International Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRAY historical data

Date Open High Low Close Volume
4/27/201660.5661.1059.9360.95922,812
4/26/201661.2661.4160.4660.58988,084
4/25/201660.7961.3160.7061.111,061,769
4/22/201660.7061.0060.1960.721,230,062
4/21/201661.3461.5260.2660.541,041,034
4/20/201661.1061.4660.5961.27720,003
4/19/201661.0661.2560.8161.03994,312
4/18/201659.9261.0959.8660.881,066,766
4/15/201660.0060.1159.6860.09714,762
4/14/201659.6860.2659.2960.031,051,768
4/13/201659.9260.0059.4159.80840,324
4/12/201659.4660.0659.2259.711,084,580
4/11/201659.7960.1659.3659.501,361,532
4/8/201660.5460.5459.3959.721,321,269
4/7/201660.7861.0359.9560.201,177,332
4/6/201660.5461.0660.2961.011,314,478
4/5/201661.1361.3260.3360.671,625,329
4/4/201661.5362.1361.1961.401,184,298
4/1/201661.4161.8861.0261.491,648,071
3/31/201662.1662.3461.4961.631,657,752
3/30/201662.1962.4261.7862.061,100,602
3/29/201660.5462.1560.4061.981,509,258
3/28/201659.9960.7659.5660.381,840,402
3/24/201658.7759.8658.4459.623,081,508
3/23/201660.6861.3360.2260.551,691,226
3/22/201659.6061.0659.5060.912,490,246
3/21/201660.4560.8359.9560.002,998,229
3/18/201660.9061.6260.5060.723,380,409
3/17/201661.2661.4760.2360.822,896,714
3/16/201661.1361.5360.7661.292,082,440
3/15/201660.9861.7960.2860.902,225,446
3/14/201662.5062.9360.7561.413,152,280
3/11/201662.8063.6862.4563.492,101,922
3/10/201662.1062.8761.4362.442,419,296
3/9/201661.7962.4261.0362.112,531,288
3/8/201660.8462.4260.8461.533,190,233
3/7/201659.7361.2659.6961.002,716,241
3/4/201660.2261.3759.9460.162,541,676
3/3/201660.1260.9059.7660.623,246,592
3/2/201659.7560.7459.1960.205,805,405
3/1/201661.1061.5058.9860.434,456,211
2/29/201660.3361.6859.9060.9619,284,507
2/26/201661.2161.8060.5560.673,649,628
2/25/201659.1460.9058.8460.743,227,223
2/24/201656.3058.1055.7757.881,120,703
2/23/201656.4257.0255.5156.63983,663
2/22/201656.7157.0256.2456.66662,802
2/19/201655.5256.7455.1156.371,046,457
2/18/201656.0356.3855.4955.601,296,543
2/17/201656.0856.4755.3655.911,917,689
2/16/201654.0557.5454.0555.701,965,426
2/12/201656.2557.9653.4354.732,450,854
2/11/201656.8857.2856.0056.511,632,769
2/10/201657.2258.2457.2257.731,642,992
2/9/201656.7057.5856.5456.991,473,255
2/8/201658.7059.3656.2957.202,674,132
2/5/201659.3659.6057.8258.991,326,500
2/4/201659.2259.3858.5259.321,232,680
2/3/201659.8660.3758.0658.951,232,078
2/2/201659.7059.9758.9359.281,113,642
2/1/201658.4560.2958.3960.031,624,649
1/29/201658.2359.3357.7358.891,563,307
1/28/201659.2659.4557.8458.131,162,236
1/27/201659.1059.8858.3958.821,443,548
1/26/201657.5259.2657.3259.221,513,067
1/25/201657.4557.8357.2257.43839,018
1/22/201656.8257.5756.3757.52812,923
1/21/201656.7456.8255.9356.351,639,922
1/20/201655.7657.0555.0056.602,149,816
1/19/201657.2257.2256.1556.361,584,261
1/15/201655.4756.8155.3356.491,675,553
1/14/201655.9356.7255.5056.461,343,077
1/13/201656.6156.8355.4855.521,055,047
1/12/201656.1056.8655.9456.491,533,967
1/11/201657.1057.5555.4655.881,867,598
1/8/201658.8959.3956.8956.991,233,715
1/7/201658.3058.9758.0458.671,140,379
1/6/201659.5760.0758.8559.191,179,656
1/5/201659.2560.2958.9060.061,611,309
1/4/201659.2159.8758.2958.861,387,142
12/31/201561.2061.5760.7560.85417,853
12/30/201561.7361.8061.4061.41405,074
12/29/201561.6462.2261.5761.91346,345
12/28/201560.7861.2460.5461.21387,702
12/24/201560.8861.1660.7160.91247,684
12/23/201560.9061.2960.3661.04425,525
12/22/201560.3160.7759.7260.58446,071
12/21/201560.1160.4159.6760.05589,367
12/18/201560.1760.4559.6059.631,265,871
12/17/201560.4460.5659.7760.26654,741
12/16/201560.3060.8659.8260.451,427,346
12/15/201560.2160.3659.0759.941,026,191
12/14/201560.0460.1059.1159.68752,880
12/11/201560.1860.5159.4959.79976,414
12/10/201560.8261.1760.3760.87988,020
12/9/201561.8062.1460.6960.891,357,001
12/8/201562.4562.9261.9362.20933,976
12/7/201563.0863.4562.7062.96766,739
12/4/201562.9063.4462.3763.081,972,012
12/3/201562.4062.7962.1662.611,941,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center