XRAY

Historical Stock Prices

$51.86
*  
0.51
0.97%
Get XRAY Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 52.24 52.29 51.83 51.86 656,614
05/21/2015 52.48 52.64 52.02 52.37 810,247
05/20/2015 52.65 52.905 52.46 52.61 505,734
05/19/2015 52.72 52.72 52.11 52.64 713,888
05/18/2015 51.77 52.63 51.75 52.55 852,808
05/15/2015 51.83 52 51.5 51.99 736,372
05/14/2015 51.17 51.68 50.92 51.62 589,031
05/13/2015 50.71 50.945 50.44 50.83 1,134,496
05/12/2015 50.2 50.6 49.89 50.49 724,966
05/11/2015 51.02 51.08 50.55 50.56 510,950
05/08/2015 51.09 51.48 50.75 51.11 1,069,081
05/07/2015 51.14 51.44 50.63 50.75 991,460
05/06/2015 52.06 52.5 50.49 50.89 1,402,450
05/05/2015 52.69 52.96 52.05 52.13 1,296,461
05/04/2015 51.73 52.62 51.56 52.57 1,188,737
05/01/2015 51.17 51.64 50.91 51.43 759,461
04/30/2015 50.96 51.25 50.42 51 943,427
04/29/2015 51.06 51.49 50.85 50.99 467,457
04/28/2015 51.15 51.54 50.48 51.48 422,270
04/27/2015 52.46 52.71 50.94 51.1 779,544
04/24/2015 52.26 52.6 51.75 52.42 487,395
04/23/2015 52.23 52.53 51.72 52.12 574,306
04/22/2015 51.9 52.6 51.69 52.33 956,129
04/21/2015 51.76 52.19 51.4675 51.86 893,365
04/20/2015 50.73 51.73 50.73 51.57 611,862
04/17/2015 50.49 50.56 50.03 50.36 555,121
04/16/2015 50.97 51 50.69 50.88 458,870
04/15/2015 51.53 51.56 51.02 51.065 413,412
04/14/2015 51.26 51.51 50.89 51.28 619,255
04/13/2015 51.61 51.81 51.27 51.34 623,883
04/10/2015 51.36 51.79 51.25 51.7 563,420
04/09/2015 50.79 51.38 50.7 51.37 549,889
04/08/2015 50.7 51.8 50.59 50.76 541,098
04/07/2015 50.82 51.28 50.62 50.63 482,897
04/06/2015 49.96 50.77 49.81 50.76 894,745
04/02/2015 50.16 50.72 49.97 50.23 457,602
04/01/2015 50.81 50.81 49.905 50.26 883,774
03/31/2015 51.08 51.41 50.87 50.89 702,046
03/30/2015 51 51.3 50.88 51.28 566,352
03/27/2015 50.46 50.845 50.29 50.79 414,523
03/26/2015 50.45 50.8 50.2 50.52 556,244
03/25/2015 51.68 52.04 50.575 50.69 631,881
03/24/2015 51.82 52.19 51.6 51.78 494,656
03/23/2015 51.74 52.23 51.56 51.92 854,292
03/20/2015 52.18 52.37 51.4 51.8 1,390,841
03/19/2015 52.05 52.22 51.68 51.94 688,590
03/18/2015 51.11 52.33 50.764 52.075 1,126,639
03/17/2015 50.6 51.25 50.37 51.13 1,170,416
03/16/2015 50.94 51.06 50.72 50.94 1,423,339
03/13/2015 51.31 51.395 50.02 50.54 1,032,218
03/12/2015 51.41 51.86 51.14 51.3 897,810
03/11/2015 50.99 51.45 50.97 51.09 990,910
03/10/2015 51.24 51.48 50.86 51.14 1,117,577
03/09/2015 51.78 51.93 51.52 51.86 766,804
03/06/2015 52.42 52.6 51.29 51.595 890,426
03/05/2015 52.37 52.79 52.37 52.64 757,705
03/04/2015 52.7 53.01 52.09 52.3 1,089,868
03/03/2015 53.17 53.32 52.6 53.08 836,872
03/02/2015 52.98 53.576 52.98 53.42 1,206,246
02/27/2015 53.44 53.72 52.99 53.01 862,085
02/26/2015 53.11 53.85 53.11 53.64 1,052,663
02/25/2015 52.68 53.32 52.37 53.23 795,625
02/24/2015 52.13 52.645 51.8 52.57 1,115,927
02/23/2015 52.57 52.71 51.92 52 1,192,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?