$60.83 +0.28 (%) DENTSPLY SIRONA Inc - NASDAQ

Jun. 29, 2016 | 11:50 AM

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
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
5/4/201659.6660.0359.2659.871,060,679
5/3/201659.8360.2759.4659.97971,698
5/2/201659.7860.6159.4560.251,107,525
4/29/201659.9760.1559.0859.601,234,736
4/28/201660.7361.2360.1260.33997,259
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center