$58.83 -0.53 (%) DENTSPLY SIRONA Inc - NASDAQ

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRAY historical data

Date Open High Low Close Volume
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
7/19/201662.7162.8662.4962.81633,931
7/18/201663.0263.2262.3962.77945,627
7/15/201663.6763.7562.8962.96998,276
7/14/201663.5363.7563.1963.261,077,509
7/13/201663.2263.7062.8662.981,359,637
7/12/201664.1464.4063.0763.131,385,413
7/11/201663.4563.9063.3163.74987,036
7/8/201663.1663.4462.5663.391,428,193
7/7/201662.5862.8262.0362.501,157,059
7/6/201662.0062.8761.5562.741,630,419
7/5/201662.1862.4761.4562.151,394,857
7/1/201662.1562.4261.8462.331,370,706
6/30/201661.7262.0561.3662.041,642,697
6/29/201660.5661.5660.0861.461,695,495
6/28/201659.8060.5559.4160.551,810,190
6/27/201660.7061.2958.8459.362,270,090
6/24/201662.3963.0861.2761.307,121,596
6/23/201663.9064.8463.5564.212,059,591
6/22/201663.4663.7563.2963.471,023,503
6/21/201663.3363.6763.0263.401,257,270
6/20/201663.9964.4263.3163.321,815,764
6/17/201663.1463.4762.5063.216,418,705
6/16/201663.2063.5762.4963.501,763,353
6/15/201664.3064.5263.2963.331,266,019
6/14/201664.4164.5563.7064.281,387,142
6/13/201664.2265.8364.1364.732,704,824
6/10/201664.1264.2563.4163.611,215,671
6/9/201664.0464.5963.8464.43965,906
6/8/201662.5864.3662.3764.341,673,858
6/7/201662.8463.2062.6762.791,006,012
6/6/201662.6462.9762.4762.75843,980
6/3/201662.8562.9562.4162.65803,700
6/2/201662.2163.0262.2163.001,013,569
6/1/201662.1662.9261.9662.481,398,789
5/31/201662.6962.6961.8562.161,670,869
5/27/201663.0463.0461.8762.471,322,237
5/26/201661.6761.9961.4561.721,070,843
5/25/201661.9462.1561.7061.771,114,733
5/24/201660.5461.8260.5361.731,135,486
5/23/201660.9861.3260.3360.361,446,257
5/20/201660.6661.4460.3860.963,626,972
5/19/201660.6261.0459.9160.311,287,317
5/18/201660.4661.2260.0861.071,640,468
5/17/201662.1962.4660.4560.702,006,386
5/16/201661.0762.5860.9962.261,592,065
5/13/201661.8161.9661.0961.161,067,732
5/12/201662.2362.2361.2761.901,561,920
5/11/201661.1562.0461.1561.881,788,593
5/10/201660.7861.3260.7161.321,337,446
5/9/201661.5661.9560.4460.521,645,218
5/6/201661.5062.0060.6061.753,166,291
5/5/201659.9661.1259.9160.491,858,992
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center