$50.89 -0.39 (%) Dentsply International Inc - NASDAQ

Mar. 31, 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
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
3/6/201552.4252.6051.2951.60890,426
3/5/201552.3752.7952.3752.64757,705
3/4/201552.7053.0152.0952.301,089,868
3/3/201553.1753.3252.6053.08836,872
3/2/201552.9853.5852.9853.421,206,246
2/27/201553.4453.7252.9953.01862,085
2/26/201553.1153.8553.1153.641,052,663
2/25/201552.6853.3252.3753.23795,625
2/24/201552.1352.6551.8052.571,115,927
2/23/201552.5752.7151.9252.001,192,353
2/20/201552.3952.7552.1652.531,328,473
2/19/201553.0053.2452.4052.571,137,023
2/18/201552.0053.7251.5753.562,208,979
2/17/201552.6053.0052.0852.651,465,564
2/13/201552.6352.9752.2752.74969,150
2/12/201551.7852.4551.4052.42812,496
2/11/201551.1051.5850.8451.561,372,236
2/10/201550.1851.0549.9951.001,910,979
2/9/201550.2050.4149.8250.01627,399
2/6/201550.7251.0250.3450.53528,764
2/5/201550.8951.3450.7450.79879,800
2/4/201550.5751.1450.3850.67627,134
2/3/201550.5951.0850.3550.70756,275
2/2/201550.2050.7449.4250.50817,509
1/30/201550.1250.5049.8350.031,366,328
1/29/201550.1250.8049.6550.73816,971
1/28/201550.5150.8949.9949.99612,962
1/27/201550.2550.7249.9350.49483,514
1/26/201550.7050.9250.2450.75615,046
1/23/201550.7751.2350.4950.891,008,077
1/22/201550.0050.9449.7150.881,410,497
1/21/201549.9750.4049.7550.141,072,336
1/20/201550.9851.0349.8550.301,136,967
1/16/201550.4550.9950.4550.76901,694
1/15/201551.2551.2650.5250.59938,787
1/14/201551.6151.9650.9351.34807,642
1/13/201552.7453.1651.7452.10765,563
1/12/201552.8753.2452.1952.26713,014
1/9/201553.7553.8152.6352.76796,414
1/8/201552.5453.8152.5453.541,412,406
1/7/201551.3752.5350.9352.25959,763
1/6/201551.5952.1050.9250.931,988,397
1/5/201551.9452.1551.2951.571,469,774
1/2/201552.1353.1251.8851.931,829,006
12/31/201453.5554.1953.2253.27763,644
12/30/201453.5553.9753.2953.34549,287
12/29/201453.8354.0253.6453.73391,740
12/26/201453.7554.3853.7553.84297,415
12/24/201453.9854.1453.7653.76369,208
12/23/201454.3754.4953.6254.00507,571
12/22/201453.8154.3253.7054.09588,704
12/19/201454.2154.7953.6953.701,333,937
12/18/201454.0554.1253.3154.10807,831
12/17/201453.0053.4352.3753.191,194,586
12/16/201453.1954.0052.9853.00651,406
12/15/201454.2354.4553.3753.41936,399
12/12/201453.9954.7853.9954.211,008,452
12/11/201454.4755.1554.3554.45647,116
12/10/201454.9355.2553.9754.10838,786
12/9/201455.5455.5654.6755.30777,265
12/8/201455.9456.1055.2155.651,106,369
12/5/201455.6156.2555.5656.03861,061
12/4/201455.6555.9155.4255.61915,890
12/3/201455.2255.8955.1655.65681,131
12/2/201454.8855.5554.8455.28616,156
12/1/201453.6255.0853.5954.741,170,032
11/28/201454.9155.3754.5054.98315,955
11/26/201454.3854.7254.3054.52546,659
11/25/201454.6354.7354.1054.43939,196
11/24/201454.0954.5053.9954.48536,689
11/21/201454.0654.1553.0853.90998,225
11/20/201452.9153.6852.9153.51808,488
11/19/201453.0253.3052.8153.25569,665
11/18/201452.6853.3352.4653.11737,252
11/17/201452.1752.6951.9752.61781,819
11/14/201451.7952.1851.6352.17709,396
11/13/201452.1152.1151.7451.86868,429
11/12/201451.6152.0851.5351.95647,929
11/11/201451.3451.8451.2351.66881,073
11/10/201451.1051.6451.1051.30622,847
11/7/201452.0252.0651.1851.251,154,078
11/6/201451.6252.2151.4452.13915,474
11/5/201451.1051.6750.8551.62884,652
11/4/201450.7050.9950.5550.77961,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center