Dow Up0.35% Nasdaq Down0.02%

DENTSPLY International Inc. (XRAY)

-NasdaqGS
47.55 Down 0.18(0.38%) 4:00PM EDT
|After Hours : 47.56 Up 0.01 (0.01%) 5:04PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jun 17, 199118.2518.2518.2518.251,2001.34
Jun 14, 199117.7518.2517.7518.2574,4001.34
Jun 13, 199117.8717.8717.7517.7530,0001.31
Jun 12, 199117.7518.2517.7517.87358,8001.32
Jun 11, 199117.7518.2517.7517.7557,6001.31
Jun 10, 199117.8718.2517.7517.7519,2001.31
Jun 7, 199118.0018.2517.7517.8750,4001.32
Jun 6, 199118.2518.2517.7518.0016,8001.33
Jun 5, 199117.8718.2517.7518.2510,8001.34
Jun 4, 199117.8718.2517.7517.8734,8001.32
Jun 3, 199118.2518.5017.7517.87379,2001.32
May 31, 199118.7518.7518.2518.2539,6001.34
May 30, 199118.5019.0018.2519.0057,6001.40
May 29, 199117.3819.0017.2518.50666,0001.36
May 28, 199117.2517.7517.0017.38283,2001.28
May 24, 199116.7517.2516.5017.25234,0001.27
May 23, 199116.5017.2516.5016.7538,4001.23
May 22, 199116.5017.0016.5016.5032,4001.21
May 21, 199117.2517.2516.5016.5063,6001.21
May 20, 199116.8817.2516.7517.2545,6001.27
May 17, 199116.6317.0016.5016.88157,2001.24
May 16, 199116.5017.2516.5016.63122,4001.22
May 15, 199116.5017.2516.5016.50159,6001.21
May 14, 199117.0017.0016.5016.5064,8001.21
May 13, 199117.0017.5017.0017.5020,4001.29
May 10, 199117.0017.7517.0017.0030,0001.25
May 9, 199117.7517.7517.0017.00130,8001.25
May 8, 199117.0017.7517.0017.7516,8001.31
May 7, 199117.3817.7517.0017.00115,2001.25
May 6, 199117.2517.7517.2517.38196,8001.28
May 3, 199117.5017.7517.2517.25235,2001.27
May 2, 199117.2517.5017.2517.50314,4001.29
May 1, 199117.7517.7517.0017.2514,4001.27
Apr 30, 199118.0018.0017.0017.75320,4001.31
Apr 29, 199118.1319.0018.0018.00369,6001.33
Apr 26, 199117.6218.2517.2518.13453,6001.33
Apr 25, 199117.0017.7517.0017.62208,8001.30
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.