XRAY

DENTSPLY International Inc. Historical Stock Prices

$46.595
*  
0.105
0.22%
Get XRAY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading XRAY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.96  46.97  46.54  46.595 691,933
09/19/2014 46.96 46.97 46.54 46.595 691,933
09/18/2014 46.59 46.778 46.51 46.7 415,355
09/17/2014 46.7 46.82 46.39 46.57 454,962
09/16/2014 46.45 46.7299 46.29 46.57 419,822
09/15/2014 46.82 46.82 46.47 46.63 382,720
09/12/2014 47.03 47.12 46.64 46.75 480,925
09/11/2014 47.49 47.49 46.9 47.13 729,101
09/10/2014 47.33 47.35 47.02 47.3 671,763
09/09/2014 47.62 47.62 47.1 47.18 807,873
09/08/2014 47.36 47.96 47.21 47.63 738,277
09/05/2014 47.89 47.89 47.14 47.55 673,689
09/04/2014 47.85 48.17 47.5 47.62 516,369
09/03/2014 47.95 48.1 47.615 47.77 347,676
09/02/2014 47.91 48.01 47.7 47.78 398,626
08/29/2014 47.66 47.73 47.19 47.705 426,709
08/28/2014 47.85 48 47.21 47.585 469,538
08/27/2014 48.44 48.45 47.96 48.06 394,777
08/26/2014 48.4 48.49 48.22 48.395 370,787
08/25/2014 48.24 48.54 48.06 48.29 665,911
08/22/2014 47.68 48.23 47.6 47.99 657,611
08/21/2014 47.6 47.85 47.44 47.81 500,944
08/20/2014 47.5 47.7199 47.34 47.55 457,062
08/19/2014 47.65 47.81 47.48 47.73 465,831
08/18/2014 47.56 47.86 47.3 47.58 556,350
08/15/2014 47.76 47.86 47 47.34 744,338
08/14/2014 47.28 47.68 47.16 47.65 398,210
08/13/2014 45.88 47.23 45.88 47.19 287,713
08/12/2014 46.48 46.81 46.48 46.63 389,820
08/11/2014 46.36 47.02 46.07 46.56 522,674
08/08/2014 46.11 46.26 45.72 46.24 579,878
08/07/2014 46.94 47.3 45.82 45.87 765,577
08/06/2014 46.29 47.04 46.1 46.83 396,958
08/05/2014 46.85 47.45 46.365 46.41 1,350,041
08/04/2014 46.47 46.84 46.08 46.82 661,525
08/01/2014 46.25 46.78 46.09 46.47 652,656
07/31/2014 46.5 47.33 46.28 46.42 1,046,295
07/30/2014 47.29 47.62 47.175 47.44 829,042
07/29/2014 47.36 47.41 47.01 47.21 694,696
07/28/2014 46.89 47.27 46.47 47.19 534,913
07/25/2014 46.77 46.86 46.63 46.83 350,685
07/24/2014 46.85 46.99 46.69 46.89 241,202
07/23/2014 46.85 47.06 46.72 46.81 314,405
07/22/2014 46.69 47.14 46.69 46.95 479,362
07/21/2014 46.37 46.53 46.08 46.44 402,159
07/18/2014 46.42 46.67 46.14 46.62 471,632
07/17/2014 47.06 47.3 46.21 46.27 1,057,682
07/16/2014 47.21 47.515 47.14 47.32 757,590
07/15/2014 47.25 47.47 46.87 47.03 521,171
07/14/2014 47.63 47.88 47.23 47.41 314,359
07/11/2014 47.5 47.54 47.21 47.46 350,138
07/10/2014 47.2 47.67 47.11 47.5 549,949
07/09/2014 47.61 47.7799 47.37 47.58 480,075
07/08/2014 47.69 47.71 47.29 47.49 759,313
07/07/2014 47.84 47.94 47.27 47.81 656,749
07/03/2014 47.61 47.94 47.51 47.83 1,181,246
07/02/2014 47.38 47.57 47.27 47.57 479,123
07/01/2014 47.54 47.83 47.27 47.51 928,216
06/30/2014 47.54 47.67 47.22 47.35 669,270
06/27/2014 47.77 48.03 47.37 47.47 835,738
06/26/2014 48 48.12 47.72 47.95 352,318
06/25/2014 47.42 48.05 47.2701 48.02 467,428
06/24/2014 47.61 48.02 47.55 47.56 522,634
06/23/2014 47.61 47.82 47.38 47.55 802,177
06/20/2014 47.93 47.93 47.59 47.72 959,354
06/19/2014 47.91 47.95 47.67 47.77 385,248
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?