$51.86 -0.51 (%) Dentsply International Inc - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center