XRAY

DENTSPLY International Inc. Historical Stock Prices

$51.34
*  
1.07
2.04%
Get XRAY Alerts
*Delayed - data as of Sep. 1, 2015 11:21 ET  -  Find a broker to begin trading XRAY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    XRAY Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
11:21  51.24  51.53  50.89  51.34 230,891
08/31/2015 52.94 53.44 52.26 52.41 649,192
08/28/2015 52.79 53.55 52.76 53.26 637,910
08/27/2015 53.38 53.64 52.35 53.26 909,040
08/26/2015 52.32 52.98 51.095 52.65 1,236,901
08/25/2015 52.71 52.83 51.06 51.06 951,378
08/24/2015 51.34 53.93 50.11 51.55 1,338,222
08/21/2015 55.14 55.38 53.61 53.63 1,105,266
08/20/2015 56.2 56.34 55.49 55.49 588,884
08/19/2015 56.93 57.04 56.18 56.75 403,616
08/18/2015 56.95 57.6123 56.92 57.19 956,484
08/17/2015 56.61 57.08 56.325 56.74 716,764
08/14/2015 56.97 57.29 56.625 56.79 565,168
08/13/2015 57.24 57.51 56.92 57.02 959,198
08/12/2015 55.49 57.35 55.22 57.29 1,337,959
08/11/2015 55.96 56.21 55.47 55.97 881,859
08/10/2015 56.23 56.44 56.02 56.2 485,654
08/07/2015 55.75 55.96 55.44 55.78 1,107,834
08/06/2015 56.59 56.69 55.48 55.73 546,517
08/05/2015 56.5 56.73 56.03 56.44 955,439
08/04/2015 55.96 56.42 55.63 55.88 664,085
08/03/2015 56.7 56.895 55.28 55.95 919,155
07/31/2015 56.05 57.14 55.74 56.91 1,445,939
07/30/2015 53.94 56.37 53.885 56.06 1,948,927
07/29/2015 52.58 53.78 52.55 53.74 1,362,420
07/28/2015 51.93 52.59 51.59 52.58 605,031
07/27/2015 51.8 52.03 51.48 51.6 561,936
07/24/2015 52.73 52.8 51.8 51.97 432,202
07/23/2015 52.53 52.89 52.21 52.72 594,600
07/22/2015 52.11 52.67 51.97 52.57 386,675
07/21/2015 52.41 52.57 51.72 52.13 609,249
07/20/2015 52.75 52.82 52.32 52.49 443,284
07/17/2015 52.38 52.59 52.24 52.57 343,299
07/16/2015 52.68 52.7 52.22 52.49 394,435
07/15/2015 52.47 52.86 52.18 52.34 665,440
07/14/2015 52.35 52.62 52.15 52.47 457,168
07/13/2015 51.68 52.32 51.48 52.21 726,758
07/10/2015 51.39 51.64 51.04 51.44 665,156
07/09/2015 51.77 52.08 50.7 50.85 686,181
07/08/2015 51.97 52.19 51.13 51.24 511,725
07/07/2015 51.94 52.24 51.36 52.18 674,496
07/06/2015 51.26 51.83 51.04 51.83 1,027,090
07/02/2015 51.98 52.03 51.19 51.39 476,613
07/01/2015 51.92 51.9589 51.45 51.74 591,842
06/30/2015 51.81 52.15 51.43 51.55 663,778
06/29/2015 51.99 52.33 51.29 51.33 582,618
06/26/2015 52.48 52.64 52.19 52.33 1,400,033
06/25/2015 52.24 52.35 51.92 52.33 574,836
06/24/2015 52.93 53.02 52.17 52.21 479,487
06/23/2015 53.36 53.5 52.8 53.1 874,794
06/22/2015 53.34 53.72 53.06 53.41 1,340,800
06/19/2015 53.01 53.305 52.88 53.05 1,012,225
06/18/2015 52.84 53.63 52.76 53.175 666,712
06/17/2015 52.08 52.85 51.98 52.63 527,370
06/16/2015 51.72 52.1899 51.51 51.95 557,398
06/15/2015 51.73 51.88 51.38 51.72 428,870
06/12/2015 52.48 52.58 52.07 52.11 395,029
06/11/2015 52.74 52.86 52.33 52.75 527,421
06/10/2015 51.92 52.6 51.88 52.55 462,565
06/09/2015 52.12 52.19 51.78 51.88 320,154
06/08/2015 52.32 52.58 51.96 52.03 522,158
06/05/2015 51.8 52.33 51.24 52.27 584,199
06/04/2015 52.48 52.51 51.81 51.93 682,804
06/03/2015 52.57 52.78 52.095 52.73 680,324
06/02/2015 51.99 52.57 51.62 52.33 392,270
06/01/2015 52.29 52.69 51.9 52.31 835,012
*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?