$60.78 +0.81 (%) DENTSPLY SIRONA Inc - NASDAQ

Aug. 25, 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
8/25/201660.0060.9459.5160.781,901,767
8/24/201660.2060.3759.9159.971,261,987
8/23/201660.5560.7660.0760.211,196,202
8/22/201660.8160.8259.9360.47988,507
8/19/201659.8860.8159.5160.771,336,211
8/18/201659.7560.1759.6160.011,029,488
8/17/201659.9360.0859.4759.721,481,094
8/16/201660.9460.9460.0960.09972,824
8/15/201661.1561.4660.8860.97814,200
8/12/201660.9461.4260.8361.02802,110
8/11/201661.4661.6160.9761.441,009,031
8/10/201661.1661.5560.8461.26844,440
8/9/201660.7461.2060.4561.131,190,276
8/8/201661.8962.1760.7460.902,145,574
8/5/201664.0864.5461.9661.991,886,124
8/4/201664.8964.9063.2263.692,605,449
8/3/201664.4765.1664.0365.141,782,765
8/2/201664.2064.7563.7064.632,281,681
8/1/201664.0064.4963.7364.231,823,711
7/29/201663.2364.1863.2364.042,190,152
7/28/201662.6063.3662.5963.10743,752
7/27/201663.0763.2662.5162.591,112,882
7/26/201662.4863.0962.2063.07741,260
7/25/201662.7162.9462.2962.45505,779
7/22/201662.7162.8362.3262.73886,465
7/21/201663.0763.4562.2962.47643,524
7/20/201663.0563.4762.9963.23826,673
7/19/201662.7162.8662.4962.81633,931
7/18/201663.0263.2262.3962.77945,627
7/15/201663.6763.7562.8962.96998,276
7/14/201663.5363.7563.1963.261,077,509
7/13/201663.2263.7062.8662.981,359,637
7/12/201664.1464.4063.0763.131,385,413
7/11/201663.4563.9063.3163.74987,036
7/8/201663.1663.4462.5663.391,428,193
7/7/201662.5862.8262.0362.501,157,059
7/6/201662.0062.8761.5562.741,630,419
7/5/201662.1862.4761.4562.151,394,857
7/1/201662.1562.4261.8462.331,370,706
6/30/201661.7262.0561.3662.041,642,697
6/29/201660.5661.5660.0861.461,695,495
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center