$46.14 +0.20 (%) Dentsply International Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/201445.9346.3445.9146.141,001,528
10/23/201445.8846.3245.7545.94743,854
10/22/201446.1046.1745.4845.52601,325
10/21/201444.9545.9544.7245.94880,580
10/20/201444.3344.9143.8344.761,238,138
10/17/201445.1745.7244.7945.301,226,500
10/16/201445.0545.3344.4644.791,567,555
10/15/201444.5446.0644.2145.721,871,878
10/14/201444.6945.0344.5044.89973,710
10/13/201444.9945.1544.5244.52654,852
10/10/201445.1445.4344.9144.93854,191
10/9/201445.5946.0145.0445.04591,666
10/8/201445.2345.7945.1545.75567,499
10/7/201445.8145.9045.2745.28786,073
10/6/201446.3546.5745.8446.01773,012
10/3/201445.6746.2545.5646.18774,374
10/2/201445.3145.6445.0745.45498,874
10/1/201445.6045.6745.0745.311,022,505
9/30/201445.9046.0645.5145.60744,400
9/29/201445.3645.9245.1245.90484,744
9/26/201445.5045.7145.2045.71606,676
9/25/201446.0146.2045.3845.38520,922
9/24/201445.7546.2545.6746.22402,251
9/23/201445.7646.1645.6145.78462,184
9/22/201446.5646.6945.9846.04848,990
9/19/201446.9646.9746.5446.60691,933
9/18/201446.5946.7846.5146.70415,355
9/17/201446.7046.8246.3946.57454,962
9/16/201446.4546.7346.2946.57419,822
9/15/201446.8246.8246.4746.63382,720
9/12/201447.0347.1246.6446.75480,925
9/11/201447.4947.4946.9047.13729,101
9/10/201447.3347.3547.0247.30671,763
9/9/201447.6247.6247.1047.18807,873
9/8/201447.3647.9647.2147.63738,277
9/5/201447.8947.8947.1447.55673,689
9/4/201447.8548.1747.5047.62516,369
9/3/201447.9548.1047.6247.77347,676
9/2/201447.9148.0147.7047.78398,626
8/29/201447.6647.7347.1947.71426,709
8/28/201447.8548.0047.2147.59469,638
8/27/201448.4448.4547.9648.06394,777
8/26/201448.4048.4948.2248.40370,787
8/25/201448.2448.5448.0648.29665,911
8/22/201447.6848.2347.6047.99657,611
8/21/201447.6047.8547.4447.81500,944
8/20/201447.5047.7247.3447.55457,062
8/19/201447.6547.8147.4847.73465,831
8/18/201447.5647.8647.3047.58556,350
8/15/201447.7647.8647.0047.34744,338
8/14/201447.2847.6847.1647.65398,210
8/13/201445.8847.2345.8847.19287,713
8/12/201446.4846.8146.4846.63389,820
8/11/201446.3647.0246.0746.56522,674
8/8/201446.1146.2645.7246.24579,878
8/7/201446.9447.3045.8245.87765,577
8/6/201446.2947.0446.1046.83396,958
8/5/201446.8547.4546.3746.411,350,041
8/4/201446.4746.8446.0846.82661,525
8/1/201446.2546.7846.0946.47652,741
7/31/201446.5047.3346.2846.421,046,947
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center