Dentsply International Inc $45.17

down -0.02


21/4/2014 10:27 AM  |  NASDAQ : XRAY  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRAY historical data

Date Open High Low Close Volume
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
4/11/201444.7645.1144.3344.501,259,760
4/10/201446.3746.3745.0445.06972,547
4/9/201446.1746.4845.8846.30833,396
4/8/201445.8746.5345.6246.111,390,940
4/7/201446.8947.1045.8646.05925,238
4/4/201447.6647.8746.7346.85922,669
4/3/201447.6047.7547.1647.461,570,770
4/2/201447.0747.7146.7647.651,521,940
4/1/201446.2247.0245.9547.001,286,520
3/31/201445.6646.1945.4146.04783,448
3/28/201445.4145.9945.3045.49626,086
3/27/201445.5645.5645.1445.21602,128
3/26/201445.5845.7445.2745.471,016,450
3/25/201445.3445.7145.0845.551,018,310
3/24/201445.7845.7845.0145.131,111,540
3/21/201446.2446.3545.5445.731,115,630
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
3/10/201446.8747.0346.2046.44731,876
3/7/201446.0946.8945.8746.861,210,520
3/6/201446.1946.5045.8345.89976,181
3/5/201446.1446.2345.8146.13939,220
3/4/201445.2946.3145.2446.171,061,330
3/3/201445.2945.6244.9144.941,135,840
2/28/201445.5245.6845.0145.381,372,690
2/27/201445.2545.4645.2045.391,444,510
2/26/201445.3145.6545.0845.161,131,880
2/25/201445.0445.5144.9645.291,310,430
2/24/201445.1745.5244.9745.111,180,430
2/21/201445.4545.7644.9845.002,210,350
2/20/201444.9845.5244.6045.47895,704
2/19/201445.1745.5244.5544.691,305,250
2/18/201443.0045.9243.0045.692,367,290
2/14/201446.0146.6745.8146.241,679,810
2/13/201445.6446.4545.2945.991,119,720
2/12/201446.2046.6145.8745.971,014,700
2/11/201445.7146.4445.4246.28818,041
2/10/201445.6845.9045.3845.831,062,060
2/7/201445.4545.7345.2245.61911,293
2/6/201445.0145.3944.7045.32928,144
2/5/201444.7245.1644.4644.98592,069
2/4/201445.1745.1944.5844.921,164,070
2/3/201446.2046.3444.9144.951,195,030
1/31/201446.0346.2445.7046.14714,586
1/30/201446.3146.8146.1046.60809,035
1/29/201445.8646.4045.7246.05666,604
1/28/201445.7546.4745.3446.191,141,220
1/27/201443.8046.1042.9945.861,145,080
1/24/201446.7646.9145.8345.841,526,040
1/23/201447.4248.0446.9147.031,360,790
1/22/201447.9348.3947.6247.78736,394
1/21/201448.3248.7247.9648.021,012,560
1/17/201448.3448.3447.8547.901,007,960
1/16/201448.1448.3848.0348.261,046,210
1/15/201448.8648.8848.2948.31957,901
1/14/201448.4848.8648.3348.73607,612
1/13/201448.9549.0048.2348.31729,715
1/10/201448.8849.1348.7348.952,028,460
1/9/201448.6748.9548.5748.91628,011
1/8/201448.7548.9848.5748.73801,636
1/7/201448.0548.7448.0148.642,218,260
1/6/201448.3248.4447.7447.90986,675
1/3/201448.2448.4347.9648.19623,289
1/2/201447.9448.3147.7847.961,025,450
12/31/201348.5548.6948.3248.48434,385
12/30/201348.4948.5048.3248.47287,538
12/27/201348.7048.7048.2648.34511,811
12/26/201348.7748.9648.4948.55464,714
12/24/201348.9649.0748.5448.74354,612
12/23/201348.5348.9948.3048.86753,761
12/20/201348.4548.6148.0248.435,960,920
12/19/201347.9948.4747.6248.33882,859
12/18/201347.4648.2247.1048.21804,792
12/17/201347.6547.8147.1747.46679,219
12/16/201347.9448.2347.4747.67871,177
12/13/201348.3648.6147.8047.84822,368
12/12/201348.4048.6047.9348.241,286,930
12/11/201348.5050.9948.3648.492,005,920
12/10/201347.5148.1847.4448.07707,291
12/9/201347.8748.0547.5247.57602,914
12/6/201347.5048.0847.2447.87751,614
12/5/201347.2647.4846.8346.94803,036
12/4/201346.9647.6646.8647.28753,087
12/3/201347.3147.3247.0147.22765,543
12/2/201347.5647.6347.2847.38590,101
11/29/201347.6747.7947.4247.56255,242
11/27/201347.9248.0147.5647.69352,793
11/26/201347.8848.0247.6047.72629,605
11/25/201348.0548.1347.7547.84434,802
11/22/201347.8347.9847.6547.85615,162
Trading Center