Dentsply International Inc $46.46

up +0.04


1/8/2014 10:54 AM  |  NASDAQ : XRAY  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRAY historical data

Date Open High Low Close Volume
7/31/201446.5047.3346.2846.421,043,921
7/30/201447.2947.6247.1847.44829,042
7/29/201447.3647.4147.0147.21694,696
7/28/201446.8947.2746.4747.19535,091
7/25/201446.7746.8646.6346.83350,685
7/24/201446.8546.9946.6946.89241,202
7/23/201446.8547.0646.7246.81314,405
7/22/201446.6947.1446.6946.95479,362
7/21/201446.3746.5346.0846.44402,159
7/18/201446.4246.6746.1446.62471,632
7/17/201447.0647.3046.2146.271,057,682
7/16/201447.2147.5247.1447.32757,590
7/15/201447.2547.4746.8747.03521,171
7/14/201447.6347.8847.2347.41314,359
7/11/201447.5047.5447.2147.46350,138
7/10/201447.2047.6747.1147.50549,949
7/9/201447.6147.7847.3747.58480,075
7/8/201447.6947.7147.2947.49759,313
7/7/201447.8447.9447.2747.81657,762
7/3/201447.6147.9447.5147.831,181,246
7/2/201447.3847.5747.2747.57479,123
7/1/201447.5447.8347.2747.51928,216
6/30/201447.5447.6747.2247.35669,798
6/27/201447.7748.0347.3747.47836,498
6/26/201448.0048.1247.7247.95352,318
6/25/201447.4248.0547.2748.02467,428
6/24/201447.6148.0247.5547.56522,634
6/23/201447.6147.8247.3847.55802,177
6/20/201447.9347.9347.5947.72959,354
6/19/201447.9147.9547.6747.77385,248
6/18/201447.6447.8347.4947.81803,690
6/17/201447.7748.0447.6347.69602,148
6/16/201447.8048.1147.6847.871,553,933
6/13/201447.9247.9447.5747.80777,116
6/12/201447.9247.9847.2847.851,086,067
6/11/201447.9748.1047.9148.04708,769
6/10/201448.1048.1247.9548.09408,751
6/9/201448.2348.3848.0648.21720,277
6/6/201448.0048.3247.8648.26934,250
6/5/201447.8448.0947.5447.90622,860
6/4/201447.5747.7747.4547.75467,978
6/3/201447.1347.7347.0747.69755,936
6/2/201447.3947.5847.1147.35563,050
5/30/201447.1947.4947.1747.29586,918
5/29/201447.4047.4247.0247.31551,617
5/28/201447.0847.3546.8247.24594,754
5/27/201447.1747.2446.8247.10569,612
5/23/201446.8147.0246.5146.90465,320
5/22/201446.6647.1246.4846.89808,446
5/21/201446.5046.9046.2546.77400,877
5/20/201446.5746.6045.8246.36689,125
5/19/201446.3046.8146.1946.67585,428
5/16/201446.3346.4045.8646.39834,201
5/15/201446.0246.2245.5745.96675,135
5/14/201446.5446.6645.9846.16797,144
5/13/201446.4546.6546.3146.58739,628
5/12/201446.2946.8046.1646.44729,042
5/9/201445.4446.2645.3446.15949,812
5/8/201445.5546.2445.5345.671,175,850
5/7/201445.5245.8345.2045.711,872,739
5/6/201446.0446.4745.3445.402,084,188
5/5/201444.9845.7244.6745.471,827,997
5/2/201445.0045.7344.8845.211,529,163
5/1/201444.7345.2044.4644.98801,609
4/30/201444.3344.6444.1844.63684,874
4/29/201444.8045.0344.5144.53549,953
4/28/201444.4044.8144.1244.58724,734
4/25/201444.5844.8844.1744.341,111,855
4/24/201445.3145.3144.6544.72628,151
4/23/201445.0845.4344.8245.041,078,090
4/22/201445.4545.4544.6245.101,041,907
4/21/201445.3245.4744.9745.29692,383
4/17/201444.6245.5844.4245.19873,127
4/16/201444.8744.8744.2144.70758,511
4/15/201444.5845.0143.8544.65757,156
4/14/201444.8245.0444.0644.51874,745
4/11/201444.7645.1144.3344.501,259,763
4/10/201446.3746.3745.0445.06972,547
4/9/201446.1746.4845.8846.30833,396
4/8/201445.8746.5345.6246.111,390,936
4/7/201446.8947.1045.8646.05925,238
4/4/201447.6647.8746.7346.85922,669
4/3/201447.6047.7547.1647.461,570,771
4/2/201447.0747.7146.7647.651,521,944
4/1/201446.2247.0245.9547.001,286,523
3/31/201445.6646.1945.4146.04783,448
3/28/201445.4145.9945.3045.49626,086
3/27/201445.5645.5645.1445.21602,128
3/26/201445.5845.7445.2745.471,016,451
3/25/201445.3445.7145.0845.551,018,311
3/24/201445.7845.7845.0145.131,111,539
3/21/201446.2446.3545.5445.731,115,627
3/20/201445.6645.8145.4045.79429,848
3/19/201445.8046.1845.5345.78472,569
3/18/201445.6645.9245.3945.88602,197
3/17/201445.1245.6745.1245.56816,281
3/14/201445.2945.4244.7644.86936,042
3/13/201445.8546.0045.1145.29570,069
3/12/201446.0346.3845.7145.79714,660
3/11/201446.5346.6246.1046.20420,596
Trading Center