$56.06 +2.32 (%) Dentsply International Inc - NASDAQ

Jul. 30, 2015 | 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
7/29/201552.5853.7852.5553.741,362,420
7/28/201551.9352.5951.5952.58605,031
7/27/201551.8052.0351.4851.60561,936
7/24/201552.7352.8051.8051.97432,202
7/23/201552.5352.8952.2152.72594,600
7/22/201552.1152.6751.9752.57386,675
7/21/201552.4152.5751.7252.13609,249
7/20/201552.7552.8252.3252.49443,284
7/17/201552.3852.5952.2452.57343,299
7/16/201552.6852.7052.2252.49394,435
7/15/201552.4752.8652.1852.34665,440
7/14/201552.3552.6252.1552.47457,168
7/13/201551.6852.3251.4852.21737,958
7/10/201551.3951.6451.0451.44665,156
7/9/201551.7752.0850.7050.85686,181
7/8/201551.9752.1951.1351.24511,725
7/7/201551.9452.2451.3652.18674,496
7/6/201551.2651.8351.0451.831,027,090
7/2/201551.9852.0351.1951.39476,613
7/1/201551.9251.9651.4551.74591,842
6/30/201551.8152.1551.4351.55663,778
6/29/201551.9952.3351.2951.33582,618
6/26/201552.4852.6452.1952.331,400,033
6/25/201552.2452.3551.9252.33574,836
6/24/201552.9353.0252.1752.21479,487
6/23/201553.3653.5052.8053.10874,794
6/22/201553.3453.7253.0653.411,340,800
6/19/201553.0153.3152.8853.051,012,225
6/18/201552.8453.6352.7653.18666,812
6/17/201552.0852.8551.9852.63527,370
6/16/201551.7252.1951.5151.95557,398
6/15/201551.7351.8851.3851.72428,870
6/12/201552.4852.5852.0752.11395,029
6/11/201552.7452.8652.3352.75527,421
6/10/201551.9252.6051.8852.55462,565
6/9/201552.1252.1951.7851.88320,154
6/8/201552.3252.5851.9652.03522,158
6/5/201551.8052.3351.2452.27584,199
6/4/201552.4852.5151.8151.93682,804
6/3/201552.5752.7852.1052.73680,324
6/2/201551.9952.5751.6252.33392,270
6/1/201552.2952.6951.9052.31835,012
5/29/201552.0352.1351.4552.04788,901
5/28/201551.8352.1951.4952.15662,383
5/27/201551.1951.9151.0351.87431,992
5/26/201551.8951.9951.0051.17894,633
5/22/201552.2452.2951.8351.86656,614
5/21/201552.4852.6452.0252.37810,247
5/20/201552.6552.9152.4652.61505,734
5/19/201552.7252.7252.1152.64713,888
5/18/201551.7752.6351.7552.55852,808
5/15/201551.8352.0051.5051.99736,372
5/14/201551.1751.6850.9251.62590,241
5/13/201550.7150.9550.4450.831,134,496
5/12/201550.2050.6049.8950.49724,966
5/11/201551.0251.0850.5550.56510,950
5/8/201551.0951.4850.7551.111,069,081
5/7/201551.1451.4450.6350.75991,798
5/6/201552.0652.5050.4950.891,402,450
5/5/201552.6952.9652.0552.131,296,461
5/4/201551.7352.6251.5652.571,188,737
5/1/201551.1751.6450.9151.43762,031
4/30/201550.9651.2550.4251.00943,427
4/29/201551.0651.4950.8550.99467,457
4/28/201551.1551.5450.4851.48422,270
4/27/201552.4652.7150.9451.10779,544
4/24/201552.2652.6051.7552.42487,395
4/23/201552.2352.5351.7252.12574,306
4/22/201551.9052.6051.6952.33956,908
4/21/201551.7652.1951.4751.86893,365
4/20/201550.7351.7350.7351.57611,862
4/17/201550.4950.5650.0350.36555,121
4/16/201550.9751.0050.6950.88459,714
4/15/201551.5351.5651.0251.07413,412
4/14/201551.2651.5150.8951.28619,255
4/13/201551.6151.8151.2751.34623,883
4/10/201551.3651.7951.2551.70563,420
4/9/201550.7951.3850.7051.37549,889
4/8/201550.7051.8050.5950.76541,098
4/7/201550.8251.2850.6250.63482,897
4/6/201549.9650.7749.8150.76894,745
4/2/201550.1650.7249.9750.23457,602
4/1/201550.8150.8149.9150.26883,774
3/31/201551.0851.4150.8750.89702,109
3/30/201551.0051.3050.8851.28566,352
3/27/201550.4650.8550.2950.79414,523
3/26/201550.4550.8050.2050.52556,244
3/25/201551.6852.0450.5850.69631,881
3/24/201551.8252.1951.6051.78500,876
3/23/201551.7452.2351.5651.92854,292
3/20/201552.1852.3751.4051.801,391,419
3/19/201552.0552.2251.6851.94694,700
3/18/201551.1152.3350.7652.081,126,639
3/17/201550.6051.2550.3751.131,170,416
3/16/201550.9451.0650.7250.941,423,339
3/13/201551.3151.4050.0250.541,032,218
3/12/201551.4151.8651.1451.30897,810
3/11/201550.9951.4550.9751.09990,910
3/10/201551.2451.4850.8651.141,117,577
3/9/201551.7851.9351.5251.86766,804
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!