XRAY: Historical Prices for DENTSPLY International Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	32.99	33.58	32.88	33.20	981,300	33.20
20-Nov-09	32.94	33.00	32.68	32.86	1,113,600	32.86
19-Nov-09	33.48	33.66	33.02	33.15	1,154,300	33.15
18-Nov-09	33.66	33.86	33.49	33.74	813,400	33.74
17-Nov-09	34.17	34.25	33.72	33.88	1,052,000	33.88
16-Nov-09	33.91	34.46	33.90	34.33	789,700	34.33
13-Nov-09	33.76	34.03	33.60	33.89	920,600	33.89
12-Nov-09	33.95	34.03	33.50	33.55	1,154,200	33.55
11-Nov-09	33.83	34.01	33.66	33.85	1,160,800	33.85
10-Nov-09	33.96	34.09	33.54	33.68	1,400,400	33.68
9-Nov-09	33.62	33.93	33.32	33.92	972,200	33.92
6-Nov-09	33.67	33.67	33.14	33.50	1,044,400	33.50
5-Nov-09	33.15	33.98	33.14	33.71	964,000	33.71
4-Nov-09	32.71	33.37	32.30	32.95	1,415,900	32.95
3-Nov-09	33.00	33.54	32.58	32.78	2,659,600	32.78
2-Nov-09	32.79	33.07	32.77	33.01	2,093,000	33.01
30-Oct-09	33.88	34.29	32.75	32.96	4,193,800	32.96
29-Oct-09	34.20	34.88	33.76	34.00	2,431,100	34.00
28-Oct-09	35.97	36.14	35.25	35.35	1,112,500	35.35
27-Oct-09	36.13	36.80	35.80	35.91	1,490,600	35.91
26-Oct-09	36.01	36.76	35.86	35.89	1,333,500	35.89
23-Oct-09	36.30	36.67	35.87	35.99	1,076,600	35.99
22-Oct-09	35.67	36.24	35.46	36.15	818,400	36.15
21-Oct-09	36.17	36.40	35.68	35.74	1,057,500	35.74
20-Oct-09	36.31	36.56	35.83	35.96	727,100	35.96
19-Oct-09	35.93	36.62	35.66	36.57	1,161,100	36.57
16-Oct-09	35.86	36.07	35.37	35.95	993,300	35.95
15-Oct-09	35.67	36.09	35.55	36.04	688,300	36.04
14-Oct-09	35.40	35.82	35.21	35.82	726,800	35.82
13-Oct-09	35.09	35.31	34.99	35.21	540,100	35.21
12-Oct-09	35.46	35.66	35.04	35.24	945,500	35.24
9-Oct-09	35.41	35.72	35.17	35.61	674,900	35.61
8-Oct-09	34.98	35.66	34.83	35.44	1,768,300	35.44
7-Oct-09	34.59	34.89	34.46	34.87	596,900	34.87
6-Oct-09	33.95	35.00	33.70	34.64	1,599,100	34.64
5-Oct-09	33.81	34.13	33.29	34.13	966,400	34.13
2-Oct-09	33.66	33.80	33.48	33.60	671,100	33.60
1-Oct-09	34.27	34.50	33.65	33.65	1,771,100	33.65
30-Sep-09	34.38	34.68	33.56	34.54	1,925,000	34.54
29-Sep-09	34.45	34.54	34.07	34.50	769,200	34.50
28-Sep-09	33.79	34.66	33.73	34.51	635,000	34.51
25-Sep-09	33.68	33.94	33.49	33.60	776,000	33.60
24-Sep-09	34.11	34.12	33.42	33.63	738,100	33.63
23-Sep-09	34.45	34.45	33.85	33.91	834,900	33.91
23-Sep-09	$ 0.05 Dividend
22-Sep-09	34.83	34.94	34.43	34.57	877,800	34.52
21-Sep-09	34.57	35.09	34.57	34.85	539,300	34.80
18-Sep-09	34.75	34.82	34.33	34.65	1,179,900	34.60
17-Sep-09	34.82	34.96	34.48	34.58	961,900	34.53
16-Sep-09	34.51	34.82	34.15	34.80	697,200	34.75
15-Sep-09	34.23	34.61	33.74	34.58	1,185,600	34.53
14-Sep-09	34.17	34.44	34.01	34.36	775,100	34.31
11-Sep-09	34.30	34.53	33.58	34.22	497,700	34.17
10-Sep-09	33.89	34.38	33.42	34.34	884,700	34.29
9-Sep-09	33.56	34.23	33.48	33.87	745,900	33.82
8-Sep-09	33.70	33.87	33.15	33.50	752,500	33.45
4-Sep-09	32.95	33.50	32.78	33.46	711,800	33.41
3-Sep-09	32.88	33.09	32.57	33.02	830,300	32.97
2-Sep-09	32.86	33.30	32.70	32.89	1,015,600	32.84
1-Sep-09	33.71	34.22	32.98	33.01	995,000	32.96
31-Aug-09	33.72	34.00	33.32	33.72	885,200	33.67
28-Aug-09	34.26	34.54	33.58	33.78	1,157,500	33.73
27-Aug-09	34.56	34.61	33.89	34.26	867,400	34.21
26-Aug-09	34.66	35.08	34.25	34.46	846,300	34.41
25-Aug-09	34.50	35.10	34.50	34.83	796,900	34.78
24-Aug-09	35.00	35.07	34.39	34.61	650,000	34.56
21-Aug-09	34.94	35.22	34.44	34.55	984,900	34.50
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions