$58.99 0.00 (%) Dentsply International Inc - NASDAQ

Feb. 5, 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
2/5/201659.3659.6057.8258.991,326,500
2/4/201659.2259.3858.5259.321,232,680
2/3/201659.8660.3758.0658.951,232,078
2/2/201659.7059.9758.9359.281,113,642
2/1/201658.4560.2958.3960.031,624,649
1/29/201658.2359.3357.7358.891,563,307
1/28/201659.2659.4557.8458.131,162,236
1/27/201659.1059.8858.3958.821,443,548
1/26/201657.5259.2657.3259.221,513,067
1/25/201657.4557.8357.2257.43839,018
1/22/201656.8257.5756.3757.52812,923
1/21/201656.7456.8255.9356.351,639,922
1/20/201655.7657.0555.0056.602,149,816
1/19/201657.2257.2256.1556.361,584,261
1/15/201655.4756.8155.3356.491,675,553
1/14/201655.9356.7255.5056.461,343,077
1/13/201656.6156.8355.4855.521,055,047
1/12/201656.1056.8655.9456.491,533,967
1/11/201657.1057.5555.4655.881,867,598
1/8/201658.8959.3956.8956.991,233,715
1/7/201658.3058.9758.0458.671,140,379
1/6/201659.5760.0758.8559.191,179,656
1/5/201659.2560.2958.9060.061,611,309
1/4/201659.2159.8758.2958.861,387,142
12/31/201561.2061.5760.7560.85417,853
12/30/201561.7361.8061.4061.41405,074
12/29/201561.6462.2261.5761.91346,345
12/28/201560.7861.2460.5461.21387,702
12/24/201560.8861.1660.7160.91247,684
12/23/201560.9061.2960.3661.04425,525
12/22/201560.3160.7759.7260.58446,071
12/21/201560.1160.4159.6760.05589,367
12/18/201560.1760.4559.6059.631,265,871
12/17/201560.4460.5659.7760.26654,741
12/16/201560.3060.8659.8260.451,427,346
12/15/201560.2160.3659.0759.941,026,191
12/14/201560.0460.1059.1159.68752,880
12/11/201560.1860.5159.4959.79976,414
12/10/201560.8261.1760.3760.87988,020
12/9/201561.8062.1460.6960.891,357,001
12/8/201562.4562.9261.9362.20933,976
12/7/201563.0863.4562.7062.96766,739
12/4/201562.9063.4462.3763.081,972,012
12/3/201562.4062.7962.1662.611,941,147
12/2/201561.7262.5661.6162.441,154,214
12/1/201560.9462.0260.8961.971,004,649
11/30/201561.0761.4060.6060.66981,332
11/27/201561.0961.4360.8761.11293,437
11/25/201561.3461.4160.7160.95365,012
11/24/201561.4862.0060.6661.12918,156
11/23/201561.3762.1360.9561.71616,015
11/20/201561.3561.8760.9661.26881,415
11/19/201560.5861.1360.1261.09642,148
11/18/201560.5161.1260.4060.85671,478
11/17/201559.9660.7659.6460.38819,311
11/16/201559.4760.3159.2360.05708,492
11/13/201559.5959.8559.3059.371,042,028
11/12/201560.4260.7859.6259.65887,181
11/11/201561.2061.3860.6960.74599,730
11/10/201560.6461.5260.4261.39970,180
11/9/201561.4661.6660.1860.491,026,530
11/6/201561.3061.6761.0361.65964,617
11/5/201562.0962.4761.3461.551,021,126
11/4/201562.3262.3861.8062.031,009,660
11/3/201562.3762.4561.5462.091,140,830
11/2/201561.1162.4861.0262.341,252,388
10/30/201561.4561.5960.6360.851,991,311
10/29/201559.5361.8758.7860.571,669,852
10/28/201558.2459.4858.0859.272,693,356
10/27/201558.6259.3458.3259.001,687,548
10/26/201558.9559.3358.2358.811,299,981
10/23/201558.9459.1558.6558.761,946,481
10/22/201558.0058.9857.5458.642,341,770
10/21/201557.2557.8956.8957.751,503,998
10/20/201556.8656.9956.6756.96622,862
10/19/201556.5757.2456.1356.87854,152
10/16/201555.9956.7755.9656.661,100,517
10/15/201556.2956.4555.3355.751,320,399
10/14/201556.7556.9255.9356.031,215,146
10/13/201556.3956.9555.0256.671,002,534
10/12/201556.4256.7656.1956.651,355,405
10/9/201555.2756.5255.2256.512,022,355
10/8/201554.2155.2253.0655.151,853,887
10/7/201553.0454.6152.7354.482,351,228
10/6/201552.0752.8051.6252.701,913,258
10/5/201551.4552.4451.2852.322,244,973
10/2/201549.6651.0749.4850.971,792,931
10/1/201550.7550.8349.7350.351,378,779
9/30/201551.2151.3550.3250.571,558,216
9/29/201550.4751.2150.0950.521,073,452
9/28/201551.8051.9050.1650.461,300,330
9/25/201553.0353.0951.5451.921,607,615
9/24/201552.6753.1352.1152.601,397,061
9/23/201552.3953.1552.1852.971,048,195
9/22/201552.3553.1651.8352.511,267,173
9/21/201553.2953.8052.6053.111,184,562
9/18/201553.0853.9552.7952.862,258,490
9/17/201553.1654.3652.7653.551,945,898
9/16/201552.6553.6252.2053.075,111,299
9/15/201553.8054.7253.3854.35887,815
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center