$58.80 0.00 (%) DENTSPLY SIRONA Inc - NASDAQ

Dec. 8, 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
12/8/201658.0758.8457.6058.801,488,758
12/7/201657.8458.1957.3258.081,544,126
12/6/201657.0957.9457.0357.921,364,104
12/5/201657.7158.2257.2457.272,162,063
12/2/201657.2458.2156.7156.912,257,277
12/1/201658.4059.0257.2457.462,290,964
11/30/201660.1560.3558.1458.182,349,029
11/29/201660.5960.9560.4360.471,021,988
11/28/201660.6660.7960.0560.441,856,353
11/25/201659.0560.8859.0560.75434,714
11/23/201659.8660.5559.0660.511,346,874
11/22/201658.5759.9758.5759.852,663,838
11/21/201660.1460.6459.5959.881,390,153
11/18/201660.7460.9560.0460.161,294,559
11/17/201660.3661.2060.3660.951,367,499
11/16/201659.9760.6859.1960.571,200,051
11/15/201658.8960.1158.5059.971,411,655
11/14/201660.3160.4158.4558.682,372,042
11/11/201660.8961.1960.1060.221,407,048
11/10/201661.9562.1760.8561.081,973,560
11/9/201662.9262.9259.9561.192,048,874
11/8/201661.0561.2859.5361.001,221,346
11/7/201661.5461.5560.3061.122,983,449
11/4/201655.1961.7555.0160.603,712,587
11/3/201659.9860.4759.2259.552,487,571
11/2/201658.6560.6158.6559.742,664,983
11/1/201658.6359.5857.8258.402,461,041
10/31/201656.9357.7256.2257.572,060,169
10/28/201655.6257.6555.6257.052,109,549
10/27/201656.0956.1955.3955.831,172,481
10/26/201656.4756.6155.5955.851,524,182
10/25/201658.0958.0956.7056.761,721,163
10/24/201658.6458.7657.8857.98802,568
10/21/201658.6358.6357.8458.30994,430
10/20/201659.2059.9858.6359.051,264,613
10/19/201659.1059.5958.6759.411,193,775
10/18/201658.9259.4758.8259.061,061,503
10/17/201658.5959.0258.2858.331,697,584
10/14/201658.2158.9057.9858.702,110,450
10/13/201657.4457.8757.0257.821,797,555
10/12/201657.9057.9657.5957.801,133,115
10/11/201659.6559.6557.6557.891,334,463
10/10/201659.9360.2759.7359.79789,596
10/7/201659.3359.7759.0059.671,351,238
10/6/201658.7159.1158.2659.081,449,841
10/5/201658.9159.1258.7458.941,286,882
10/4/201658.9859.4458.5758.901,502,697
10/3/201659.0759.6758.6059.041,681,803
9/30/201659.3659.6659.0159.431,505,778
9/29/201659.3659.6258.7659.101,646,609
9/28/201659.4259.6659.0559.641,053,203
9/27/201658.8959.6158.7559.55927,946
9/26/201659.0259.1058.5758.831,624,543
9/23/201660.1160.3659.3559.361,749,097
9/22/201659.9960.1059.1160.012,069,028
9/21/201659.7660.1859.3459.891,487,296
9/20/201659.9460.0859.4459.571,126,097
9/19/201659.9660.3059.6459.721,266,763
9/16/201660.1060.1559.2459.631,827,971
9/15/201658.9760.3558.9760.031,043,498
9/14/201659.2859.8358.9359.231,476,724
9/13/201660.1660.3859.2959.38929,496
9/12/201659.9860.8459.1360.781,371,903
9/9/201659.8660.3059.0259.031,327,313
9/8/201661.0861.4760.3160.351,155,393
9/7/201661.1161.4960.8961.131,008,107
9/6/201661.6461.6660.8761.201,258,908
9/2/201662.9862.9861.3261.70872,605
9/1/201661.6461.9061.1261.65994,841
8/31/201661.5061.6861.1561.461,059,788
8/30/201661.7861.9061.2761.50816,672
8/29/201661.4962.0361.4661.87983,630
8/26/201660.4161.5960.4161.362,032,147
8/25/201660.0060.9459.5160.781,901,767
8/24/201660.2060.3759.9159.971,261,987
8/23/201660.5560.7660.0760.211,196,202
8/22/201660.8160.8259.9360.47988,507
8/19/201659.8860.8159.5160.771,336,211
8/18/201659.7560.1759.6160.011,029,488
8/17/201659.9360.0859.4759.721,481,094
8/16/201660.9460.9460.0960.09972,824
8/15/201661.1561.4660.8860.97814,200
8/12/201660.9461.4260.8361.02802,110
8/11/201661.4661.6160.9761.441,009,031
8/10/201661.1661.5560.8461.26844,440
8/9/201660.7461.2060.4561.131,190,276
8/8/201661.8962.1760.7460.902,145,574
8/5/201664.0864.5461.9661.991,886,124
8/4/201664.8964.9063.2263.692,605,449
8/3/201664.4765.1664.0365.141,782,765
8/2/201664.2064.7563.7064.632,281,681
8/1/201664.0064.4963.7364.231,823,711
7/29/201663.2364.1863.2364.042,190,152
7/28/201662.6063.3662.5963.10743,752
7/27/201663.0763.2662.5162.591,112,882
7/26/201662.4863.0962.2063.07741,260
7/25/201662.7162.9462.2962.45505,779
7/22/201662.7162.8362.3262.73886,465
7/21/201663.0763.4562.2962.47643,524
7/20/201663.0563.4762.9963.23826,673
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center