XRAY

DENTSPLY International Inc. Historical Stock Prices

$53.64
*  
0.41
0.77%
Get XRAY Alerts
*Delayed - data as of Feb. 26, 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  53.11  53.85  53.11  53.64 1,052,281
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
02/20/2015 52.39 52.75 52.16 52.53 1,328,473
02/19/2015 53 53.24 52.4 52.57 1,137,023
02/18/2015 52 53.72 51.57 53.56 2,208,979
02/17/2015 52.6 53 52.08 52.65 1,465,548
02/13/2015 52.63 52.97 52.27 52.74 969,150
02/12/2015 51.78 52.45 51.4 52.42 812,496
02/11/2015 51.1 51.58 50.84 51.56 1,372,236
02/10/2015 50.18 51.05 49.99 51 1,910,979
02/09/2015 50.2 50.4097 49.82 50.01 627,399
02/06/2015 50.72 51.0199 50.34 50.53 528,764
02/05/2015 50.89 51.34 50.74 50.79 879,800
02/04/2015 50.57 51.14 50.38 50.67 627,134
02/03/2015 50.59 51.08 50.35 50.7 756,275
02/02/2015 50.2 50.74 49.42 50.5 817,509
01/30/2015 50.12 50.5 49.83 50.025 1,366,328
01/29/2015 50.12 50.8 49.65 50.73 816,971
01/28/2015 50.51 50.89 49.99 49.99 612,962
01/27/2015 50.25 50.72 49.93 50.49 483,514
01/26/2015 50.7 50.92 50.24 50.75 615,046
01/23/2015 50.77 51.23 50.49 50.89 1,008,077
01/22/2015 50 50.94 49.71 50.88 1,410,497
01/21/2015 49.97 50.4 49.75 50.14 1,072,336
01/20/2015 50.98 51.03 49.85 50.3 1,136,967
01/16/2015 50.45 50.99 50.45 50.76 901,694
01/15/2015 51.25 51.26 50.52 50.59 938,787
01/14/2015 51.61 51.96 50.93 51.34 807,642
01/13/2015 52.74 53.16 51.74 52.1 765,563
01/12/2015 52.87 53.24 52.19 52.26 713,014
01/09/2015 53.75 53.81 52.63 52.76 796,414
01/08/2015 52.54 53.81 52.54 53.54 1,412,406
01/07/2015 51.37 52.53 50.93 52.25 959,763
01/06/2015 51.59 52.1 50.92 50.93 1,988,397
01/05/2015 51.94 52.15 51.29 51.57 1,469,774
01/02/2015 52.13 53.12 51.88 51.93 1,828,806
12/31/2014 53.55 54.19 53.22 53.27 763,644
12/30/2014 53.55 53.97 53.29 53.34 549,287
12/29/2014 53.83 54.02 53.64 53.73 391,740
12/26/2014 53.75 54.38 53.75 53.84 297,415
12/24/2014 53.98 54.14 53.76 53.76 369,208
12/23/2014 54.37 54.49 53.62 54 507,571
12/22/2014 53.81 54.32 53.7 54.09 588,404
12/19/2014 54.21 54.79 53.69 53.7 1,328,429
12/18/2014 54.05 54.12 53.31 54.1 802,097
12/17/2014 53 53.43 52.37 53.19 1,194,586
12/16/2014 53.19 54 52.98 53 651,106
12/15/2014 54.23 54.45 53.37 53.41 933,762
12/12/2014 53.99 54.775 53.99 54.21 1,008,452
12/11/2014 54.47 55.15 54.35 54.45 647,116
12/10/2014 54.93 55.25 53.965 54.1 838,737
12/09/2014 55.54 55.56 54.67 55.3 774,762
12/08/2014 55.94 56.1 55.21 55.645 1,106,369
12/05/2014 55.61 56.25 55.56 56.025 861,061
12/04/2014 55.65 55.905 55.42 55.61 915,890
12/03/2014 55.22 55.89 55.16 55.65 681,131
12/02/2014 54.88 55.545 54.84 55.28 616,156
12/01/2014 53.62 55.08 53.59 54.74 1,170,032
11/28/2014 54.91 55.37 54.5 54.98 315,955
11/26/2014 54.38 54.72 54.3 54.52 546,659
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?